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 09 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 47 4 43 6,320 3,010 3,310 17
AAC AAC TECH (02018) 4,246 2,686 1,560 53,565 26,032 27,533 49
ACC ANHUI CONCH (00914) 1,146 649 497 31,473 18,056 13,417 29
AIA AIA (01299) 7,729 3,403 4,326 142,115 60,505 81,610 48
AIR AIR CHINA (00753) 254 145 109 28,158 15,762 12,396 42
AKS AKESO (09926) 1,183 915 268 15,481 8,939 6,542 59
ALB BABA (09988) 66,372 41,106 25,266 1,678,386 735,042 943,344 42
ALC ALUMINUM CORP OF CHINA (02600) 1,728 888 840 42,150 21,367 20,783 53
ALH ALI HEALTH (00241) 2,498 1,148 1,350 185,771 80,240 105,531 44
AMC CAM CSI300 (03188) 310 191 119 7,209 2,807 4,402 20
ANA ANTA SPORTS (02020) 3,040 2,386 654 181,786 103,139 78,647 26
BCM BANK OF COMM CO LTD (03328) 297 239 58 16,591 7,916 8,675 16
BEA BANK OF EAST ASIA (00023) 2,889 2,760 129 23,494 14,164 9,330 19
BIU BIDU (09888) 12,858 6,109 6,749 727,945 312,428 415,517 64
BLI BILIBILI (09626) 2,923 1,894 1,029 216,750 93,350 123,400 51
BOC BOC HK (HLDGS) LTD (02388) 1,451 749 702 43,533 18,159 25,374 22
BOM BEONE MEDICINES (06160) 440 227 213 24,999 10,102 14,897 40
BUD BUD APAC (01876) 337 232 105 23,562 9,913 13,649 27
BYA BYD (ADJ-A) (01211) 2 1 1 2,180 1,424 756 42
BYD BYD COMPANY (01211) 10,601 5,246 5,355 428,923 175,329 253,594 42
BYE BYD ELECTRONIC (00285) 1,292 856 436 38,768 17,005 21,763 47
CAT CATL (03750) 7,084 2,978 4,106 143,894 50,697 93,197 53
CCC CHINA COMM CONS (01800) 1,960 1,713 247 38,366 26,200 12,166 20
CCE CHINA COAL (01898) 1,191 1,114 77 42,228 16,580 25,648 36
CDA CHINA CINDA (01359) 0 0 0 3,812 2,846 966 35
CGN CGN POWER (01816) 27 3 24 10,881 5,131 5,750 29
CHQ CHINA HONGQIAO (01378) 207 136 71 28,426 19,408 9,018 45
CHT CHINA MOBILE LTD (00941) 4,492 2,674 1,818 174,888 72,921 101,967 14
CHU CHINA UNICOM LTD (00762) 945 493 452 53,917 26,357 27,560 22
CIT CITIC (00267) 515 295 220 24,234 12,127 12,107 23
CKH CKH HOLDINGS (00001) 2,042 1,491 551 37,702 18,298 19,404 23
CKP CK ASSET (01113) 1,008 448 560 10,926 4,491 6,435 24
CLI CHINA LIFE INSURANCE (02628) 5,558 3,179 2,379 250,388 110,080 140,308 34
CLP CLP HOLDINGS LTD (00002) 173 62 111 9,170 4,259 4,911 14
CMB CM BANK (03968) 2,342 1,299 1,043 169,027 67,640 101,387 19
CNC CNOOC LTD (00883) 7,864 4,464 3,400 303,475 132,667 170,808 31
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 341
COL CHINA OVERSEAS (00688) 366 106 260 45,189 21,809 23,380 35
COS COSCO SHIP HOLD (01919) 268 112 156 20,145 6,925 13,220 34
CPA CATHAY PACIFIC AIRWAYS (00293) 832 662 170 27,036 9,011 18,025 27
CPC CHINA PETROL & CHEM COR (00386) 5,723 3,232 2,491 266,912 119,595 147,317 21
CPI CPIC (02601) 607 354 253 96,841 34,258 62,583 31
CRC CHINA RAIL CONS (01186) 345 0 345 35,635 28,078 7,557 19
CRG CHINA RAILWAY (00390) 202 30 172 36,761 15,946 20,815 26
CRL CHINA RES LAND (01109) 2,509 1,012 1,497 66,351 35,389 30,962 36
CRP CHINA RES POWER (00836) 1,619 1,431 188 11,801 4,595 7,206 23
CSA CSOP A50 ETF (02822) 37 35 2 3,734 1,849 1,885 19
CSE CHINA SHENHUA (01088) 3,020 1,713 1,307 51,547 23,990 27,557 29
CSP CSPC PHARMA (01093) 1,390 519 871 103,400 53,060 50,340 45
CTB CITIC BANK (00998) 70 70 0 17,985 8,437 9,548 22
CTC CHINA TELECOM CORP LTD (00728) 1,159 528 631 82,639 46,213 36,426 22
CTS CITIC SEC (06030) 1,054 794 260 30,860 14,833 16,027 36
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 124
GAC GAC GROUP (02238) 108 103 5 6,696 3,611 3,085 33
GAH GEELY AUTO (00175) 2,329 937 1,392 48,084 21,881 26,203 38
GHL XINYI GLASS (00868) 130 40 90 7,340 3,446 3,894 34
GLI GANFENG LITHIUM (01772) 7,261 5,662 1,599 85,829 51,392 34,437 62
GLX GALAXY ENT (00027) 792 376 416 45,345 20,466 24,879 30
GWM GWMOTOR (02333) 812 432 380 91,721 46,080 45,641 34
HCF HSCEI ETF (02828) 1,339 769 570 23,281 9,800 13,481 19
HDO HAIDILAO (06862) 1,574 544 1,030 23,212 11,253 11,959 34
HEH POWER ASSETS (00006) 208 100 108 8,089 4,086 4,003 19
HES HAIER SMART HOME (06690) 773 426 347 16,122 9,054 7,068 10
HEX HK EXCHANGES & CLEARING (00388) 16,606 6,228 10,378 453,433 214,564 238,869 28
HGN HENGAN INT'L (01044) 419 92 327 6,266 2,610 3,656 22
HKB HSBC HOLDINGS PLC (00005) 12,600 4,987 7,613 401,090 157,474 243,616 34
HKG HONG KONG & CHINA GAS (00003) 1,647 254 1,393 24,329 8,163 16,166 14
HLD HENDERSON LAND DEV LTD (00012) 440 158 282 18,633 10,814 7,819 24
HNP HUANENG POWER INT INC (00902) 930 372 558 53,366 25,305 28,061 38
HOS HUA HONG GRACE (01347) 1,926 451 1,475 27,151 11,920 15,231 93
HRB HORIZON ROBOTICS (09660) 727 206 521 54,837 29,532 25,305 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 79
INB INNOVENT BIO (01801) 757 520 237 22,598 12,282 10,316 49
JDC JD (09618) 10,178 5,142 5,036 322,739 135,710 187,029 40
JDH JD HEALTH (06618) 3,265 2,307 958 40,836 18,748 22,088 40
JXC JIANGXI COPPER (00358) 830 547 283 31,703 15,997 15,706 56
KDS KINGDEE INT'L (00268) 708 628 80 33,216 18,439 14,777 67
KLE KUNLUN ENERGY (00135) 2 1 1 5,448 2,158 3,290 19
KSO KINGSOFT (03888) 5,908 5,115 793 32,257 19,224 13,033 55
KST KUAISHOU (01024) 6,680 3,825 2,855 576,442 310,945 265,497 55
LAO LAOPU GOLD (06181) 6,976 3,588 3,388 75,484 28,934 46,550 55
LAU LI AUTO (02015) 4,384 2,353 2,031 218,603 99,211 119,392 49
LEN LENOVO GROUP (00992) 12,321 6,698 5,623 352,627 177,410 175,217 72
LNI LI NING (02331) 1,581 1,354 227 109,510 52,714 56,796 37
LNK LINK REIT (00823) 1,043 606 437 54,693 25,609 29,084 19
MDG MIDEA GROUP (00300) 2,234 1,322 912 42,716 22,437 20,279 24
MEN MENGNIU DAIRY (02319) 658 310 348 27,748 12,026 15,722 36
MET MEITUAN DIANPING (03690) 30,036 18,624 11,412 1,260,280 605,626 654,654 51
MGM MGM CHINA (02282) 219 70 149 21,795 18,072 3,723 34
MIU XIAOMI (01810) 60,115 31,247 28,868 1,146,481 647,524 498,957 44
MOL CMOC (03993) 120 50 70 10,575 5,560 5,015 57
MSB MINSHENG BANK (01988) 265 115 150 6,253 3,027 3,226 23
MTR MTR CORPORATION LTD (00066) 190 150 40 23,787 12,145 11,642 15
NBM CNBM (03323) 4,189 1,923 2,266 26,316 12,072 14,244 62
NCL NCI (01336) 185 73 112 23,560 11,115 12,445 34
NFU NONGFU SPRING (09633) 461 339 122 13,829 6,001 7,828 27
NTE NTES (09999) 1,228 756 472 48,779 21,584 27,195 34
NWD NEW WORLD DEV CO LTD (00017) 707 248 459 48,525 18,111 30,414 47
ORT NEW ORIENTAL (09901) 265 167 98 10,089 5,150 4,939 35
PAI PING AN INSURANCE LTD (02318) 31,303 16,405 14,898 877,273 350,078 527,195 29
PEC PETROCHINA CO LTD (00857) 12,665 6,559 6,106 359,484 177,296 182,188 30
PEN XPENG (09868) 2,189 1,233 956 276,999 129,442 147,557 50
PHT PA GOODDOCTOR (01833) 597 323 274 18,074 11,825 6,249 42
PIC PICC P&C (02328) 699 512 187 18,077 8,690 9,387 29
PIN PICC GROUP (01339) 271 49 222 12,281 6,739 5,542 33
POP POP MART (09992) 29,470 16,702 12,768 882,886 369,124 513,762 40
SAN SANDS CHINA LTD (01928) 2,324 916 1,408 136,187 50,808 85,379 35
SBO SBP GROUP (01177) 824 320 504 16,377 7,534 8,843 35
SET SENSETIME (00020) 144 88 56 16,981 11,744 5,237 45
SHK SUN HUNG KAI PPT LTD (00016) 664 202 462 23,680 12,418 11,262 32
SHL XINYI SOLAR (00968) 1,389 406 983 29,898 14,173 15,725 37
SHZ SHENZHOU INTL (02313) 382 262 120 18,813 9,782 9,031 30
SMC SMIC (00981) 9,633 5,254 4,379 111,751 56,299 55,452 88
SNO SUNNY OPT (02382) 2,033 940 1,093 83,787 31,669 52,118 54
SNP SINOPHARM (01099) 361 261 100 12,975 6,519 6,456 24
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 68 38 30 3,132 1,731 1,401 20
TCH TENCENT HOLDINGS LTD (00700) 318,305 216,006 102,299 2,696,695 1,645,323 1,051,372 41
TIC TECHTRONIC IND (00669) 729 265 464 27,230 15,010 12,220 33
TRF TRACKER FUND OF HK (02800) 2,931 1,829 1,102 45,989 18,313 27,676 19
TRP TRIP.COM (09961) 2,363 1,118 1,245 120,394 46,995 73,399 46
VNK CHINA VANKE (02202) 965 85 880 63,951 19,890 44,061 52
WEB WB ( NIL) 0 0 0 0 0 0 21
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 81 4 77 4,724 1,862 2,862 26
WHL THE WHARF (HLDGS) LTD (00004) 131 49 82 1,990 1,201 789 35
WWC WANT WANT CHINA (00151) 61 15 46 4,410 1,858 2,552 26
WXA WUXI APPTEC (02359) 1,498 484 1,014 18,096 9,805 8,291 46
WXB WUXI BIO (02269) 5,889 3,258 2,631 112,096 53,386 58,710 53
XAB ABC ($0.001) (01288) 488 306 182 20,861 7,442 13,419 21
XBC BANK OF CHINA ($0.001) (03988) 11,019 4,802 6,217 490,544 253,156 237,388 18
XCC CCB ($0.001) (00939) 11,971 5,418 6,553 533,207 192,168 341,039 19
XIC ICBC ($0.001) (01398) 7,042 5,767 1,275 436,437 159,461 276,976 20
XPB PSBC ($0.001) (01658) 40 0 40 6,475 2,910 3,565 17
XTW CHINA TOWER ($0.001) (00788) 627 388 239 44,206 28,016 16,190 18
YZC YANKUANG ENERGY (01171) 565 148 417 50,506 21,680 28,826 51
ZAO ZA ONLINE (06060) 488 248 240 12,092 7,706 4,386 40
ZJG ZIJIN GOLD INTL (02259) 1,065 524 541 35,561 18,504 17,057 57
ZJM ZIJIN MINING GROUP (02899) 5,038 3,021 2,017 141,967 47,425 94,542 42
ZSH ZHONGSHENG HLDG (00881) 90 69 21 17,241 9,397 7,844 49
TOTAL 848,780 507,270 341,510 19,882,543 9,505,040 10,377,503
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 500.00 34,015 2.71 36 6.20 2.04 57,588 +0.17 +6.69
C TCH 30JUL26 520.00 25,210 4.94 34 9.33 6.00 17,053 -0.12 -2.37
P TCH 30MAR27 400.00 20,180 26.86 34 21.50 20.20 20,704 +1.62 +6.42
P TCH 30MAR27 230.00 20,132 2.38 45 1.55 1.50 30,591 +1.97 +480.49
C TCH 30MAR27 400.00 20,006 92.25 37 93.00 91.98 21,298 +11.22 +13.85
C TCH 30MAR27 230.00 20,000 236.63 61 0.00 0.00 30,000 +12.26 +5.46
C TCH 12JUN26 470.00 9,583 2.42 49 7.96 1.70 7,039 +0.40 +19.80
C POP 29JUN26 170.00 7,799 5.64 39 8.30 5.40 15,288 -1.22 -17.78
C TCH 29JUN26 480.00 7,559 6.02 36 11.54 3.81 20,431 +1.16 +23.87
P PAI 29JUN26 65.00 6,030 8.13 32 8.18 8.18 12,624 -0.30 -3.56
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CHT 12JUN26 77.50 0 0.25 57 0.00 0.00 0 +0.24 +2,400.00
P CHT 18JUN26 77.50 0 0.25 33 0.00 0.00 0 +0.24 +2,400.00
P CHT 12JUN26 75.00 0 0.24 77 0.00 0.00 0 +0.23 +2,300.00
P CHT 18JUN26 75.00 0 0.24 44 0.00 0.00 0 +0.23 +2,300.00
P CHT 29JUN26 75.00 5 0.24 30 0.02 0.02 4,541 +0.23 +2,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30JUL26 710.00 0 0.01 36 0.00 0.00 1,042 -0.18 -94.74
C TCH 30JUL26 720.00 0 0.01 37 0.00 0.00 788 -0.16 -94.12
C AIA 18JUN26 82.50 0 0.01 38 0.00 0.00 0 -0.15 -93.75
C TCH 30JUL26 730.00 0 0.01 38 0.00 0.00 2,499 -0.14 -93.33
C TCH 30JUL26 740.00 0 0.01 39 0.00 0.00 470 -0.12 -92.31
* 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$ 17.33
29JUN26 9.00 C 0.00 0.00 0.00 8.34 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.84 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.60 +0.21 96 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.35 +0.21 91 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.85 +0.21 82 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.35 +0.21 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.85 +0.21 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.35 +0.21 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.85 +0.21 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.85 +0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.35 +0.21 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.85 +0.21 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.35 +0.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.85 +0.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.33 +0.17 0 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.89 +0.17 17 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.48 +0.12 16 0 219 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 +0.06 16 0 201 0
29JUN26 18.00 C 0.05 0.05 0.05 0.07 +0.02 17 4 80 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 17 0 177 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 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 7.37 +0.21 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.87 +0.21 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.37 +0.21 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.88 +0.21 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.38 +0.21 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.88 +0.21 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.38 +0.21 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.88 +0.21 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.39 +0.21 24 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.89 +0.21 19 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.39 +0.20 14 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.91 +0.20 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.45 +0.19 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.04 +0.19 18 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.67 +0.13 17 0 26 0
30JUL26 17.50 C 0.00 0.00 0.00 0.41 +0.10 17 0 90 0
30JUL26 18.00 C 0.00 0.00 0.00 0.23 +0.06 17 0 110 0
30JUL26 18.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 130 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 46 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.40 +0.21 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.90 +0.21 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.40 +0.20 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.91 +0.21 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.41 +0.21 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.91 +0.20 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.42 +0.21 19 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.93 +0.21 19 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.44 +0.20 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.98 +0.20 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.54 +0.22 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.12 +0.16 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.79 +0.12 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.54 +0.10 17 0 5 0
28AUG26 18.00 C 0.00 0.00 0.00 0.34 +0.07 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.21 +0.04 17 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 +0.04 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.66 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.42 +0.21 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.92 +0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.43 +0.21 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.93 +0.21 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.43 +0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.94 +0.21 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.44 +0.21 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.91 +0.20 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 +0.25 18 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.97 +0.20 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.50 +0.19 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.05 +0.18 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 +0.17 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.26 +0.15 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 +0.12 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 +0.10 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 +0.08 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.04 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.70 +0.21 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.45 +0.21 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.96 +0.21 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.46 +0.21 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.97 +0.21 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.98 +0.21 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.49 +0.26 18 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.00 +0.29 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.46 +0.24 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.05 +0.28 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.60 +0.18 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.18 +0.18 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 +0.16 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.44 +0.14 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 +0.14 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 +0.10 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 +0.07 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 +0.05 17 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.05 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 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 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.70 +0.21 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.45 +0.21 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.96 +0.21 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.46 +0.21 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.97 +0.21 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.49 +0.26 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.00 +0.29 15 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.46 +0.22 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.08 +0.18 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.65 +0.17 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.25 +0.15 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.83 +0.13 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.52 +0.12 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 +0.10 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 +0.09 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.80 +0.08 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 +0.06 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 +0.05 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.04 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 0.00 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 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 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.46 - 0 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 5.97 +0.21 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.48 +0.21 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.99 +0.22 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.51 +0.28 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.00 +0.28 14 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.48 +0.19 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.16 +0.19 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.76 +0.18 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.39 +0.16 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.05 +0.14 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.75 +0.13 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.43 +0.11 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.20 +0.10 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.00 +0.10 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.82 +0.08 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 +0.04 17 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 +0.06 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.06 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.30 +0.04 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 +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 0.03 +0.01 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 4 3,010 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 247 0
29JUN26 16.50 P 0.07 0.07 0.05 0.04 -0.04 18 6 213 +3
29JUN26 17.00 P 0.20 0.20 0.17 0.15 -0.08 18 7 148 +3
29JUN26 17.50 P 0.00 0.00 0.00 0.38 -0.14 18 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.73 -0.18 18 0 42 0
29JUN26 18.50 P 0.00 0.00 0.00 1.18 -0.20 18 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.67 -0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.17 -0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.75 -0.22 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.78 -0.21 63 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.77 -0.22 72 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.78 -0.16 84 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.78 -0.15 93 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.78 -0.16 101 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.78 -0.16 110 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.77 -0.22 115 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.78 -0.16 125 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
30JUL26 14.50 P 0.02 0.02 0.02 0.01 0.00 23 12 12 +12
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30JUL26 15.50 P 0.05 0.05 0.05 0.03 0.00 19 3 8 +3
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 33 0
30JUL26 16.50 P 0.00 0.00 0.00 0.15 -0.04 18 0 604 0
30JUL26 17.00 P 0.31 0.31 0.31 0.31 -0.07 18 1 145 0
30JUL26 17.50 P 0.00 0.00 0.00 0.55 -0.11 18 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.88 -0.11 19 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.24 -0.17 18 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.69 -0.19 18 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.17 -0.21 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.75 -0.22 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.78 -0.21 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.77 -0.22 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.78 -0.20 55 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.78 -0.18 61 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.80 -0.18 68 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.78 -0.19 72 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.77 -0.22 76 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.78 -0.17 82 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 19 0 4 0
28AUG26 15.50 P 0.09 0.09 0.09 0.06 -0.01 18 10 25 +10
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.23 -0.05 18 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.40 -0.08 18 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.64 -0.12 18 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 0.96 -0.11 18 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.30 -0.16 18 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.72 -0.18 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.18 -0.20 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.75 -0.22 26 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.78 -0.21 34 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.77 -0.22 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.78 -0.20 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.80 -0.18 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.80 -0.18 56 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.80 -0.17 61 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.79 -0.20 64 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.78 -0.18 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 25 0
29SEP26 15.50 P 0.11 0.11 0.11 0.10 -0.02 18 2 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.05 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 -0.06 18 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 -0.09 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 -0.12 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 -0.14 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.40 -0.16 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.76 -0.18 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.20 -0.19 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.75 -0.22 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.78 -0.21 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.77 -0.22 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.78 -0.20 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.80 -0.18 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.80 -0.18 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.80 -0.17 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.79 -0.20 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.80 -0.18 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.02 18 0 15 0
30DEC26 15.00 P 0.19 0.19 0.19 0.18 -0.03 18 2 37 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.05 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.06 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.61 -0.09 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.84 -0.10 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 -0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.43 -0.14 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.79 -0.15 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.12 -0.15 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.52 -0.25 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.03 -0.19 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 -0.19 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.94 -0.21 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.94 -0.19 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.91 -0.18 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.91 -0.17 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.86 -0.20 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.84 -0.20 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.85 -0.16 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 -0.04 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 -0.05 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 -0.07 17 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 -0.08 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.10 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.12 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.23 -0.14 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.55 -0.14 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 -0.15 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.27 -0.16 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.59 -0.26 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.09 -0.19 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.00 -0.20 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 -0.21 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.95 -0.19 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.95 -0.15 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.92 -0.16 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.90 -0.18 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.87 -0.19 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.85 -0.19 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 - 19 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 0.00 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 -0.05 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 -0.06 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.86 -0.08 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.09 -0.10 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 -0.11 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.67 -0.12 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.00 -0.14 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.36 -0.16 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.75 -0.17 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.17 -0.17 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.05 -0.19 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.99 -0.18 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.97 -0.20 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.95 -0.19 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.92 -0.18 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.90 -0.18 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.87 -0.19 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.85 -0.23 33 0 0 0
TOTAL PUT 43 3,310 +33
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$ 46.06
29JUN26 23.00 C 0.00 0.00 0.00 23.18 +0.96 145 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.19 +0.97 139 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.19 +0.97 131 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.39 +1.17 153 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.13 +0.91 98 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.19 +0.96 108 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.19 +0.96 101 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.20 +0.97 96 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.13 +0.95 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.22 +1.03 86 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.23 +1.03 81 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.23 +1.02 75 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 11.18 +0.92 62 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 10.14 +0.84 48 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 9.11 +0.77 0 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 8.12 +0.74 27 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 7.14 +0.67 33 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 6.23 +0.63 39 0 201 0
29JUN26 41.00 C 5.45 5.45 5.45 5.52 +0.74 49 10 237 -10
29JUN26 42.00 C 0.00 0.00 0.00 4.72 +0.69 49 0 225 0
29JUN26 43.00 C 2.56 2.98 2.56 3.97 +0.73 49 120 277 +30
29JUN26 44.00 C 2.04 3.22 2.04 3.40 +0.70 51 97 238 +45
29JUN26 45.00 C 1.62 2.71 1.62 2.74 +0.55 50 186 613 -22
29JUN26 46.00 C 1.40 2.22 1.32 2.22 +0.51 50 250 623 +114
29JUN26 47.00 C 1.14 1.79 1.03 1.78 +0.46 50 146 364 +39
29JUN26 48.00 C 0.95 1.45 0.77 1.38 +0.31 49 90 566 +75
29JUN26 49.00 C 0.73 1.12 0.59 1.07 +0.26 49 63 627 +31
29JUN26 50.00 C 0.46 0.83 0.46 0.81 +0.21 49 52 527 +11
29JUN26 52.50 C 0.32 0.50 0.32 0.38 +0.11 49 40 405 +27
29JUN26 55.00 C 0.14 0.17 0.14 0.16 +0.05 49 27 402 +4
29JUN26 57.50 C 0.00 0.00 0.00 0.07 +0.03 50 0 142 0
29JUN26 60.00 C 0.04 0.04 0.04 0.03 +0.01 50 20 185 -20
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 171 0
29JUN26 65.00 C 0.03 0.03 0.03 0.01 0.00 56 23 75 +23
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 22.19 +0.91 76 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.25 +0.97 82 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.39 +1.10 91 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.27 +1.05 75 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.28 +0.98 71 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.19 +0.96 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.20 +0.84 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.40 +1.06 66 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.22 +0.85 45 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 13.23 +0.78 42 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 12.43 +1.04 54 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 11.51 +0.96 54 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.59 +0.96 52 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 9.65 +0.92 50 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 8.82 +1.11 50 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 7.94 +0.99 48 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 7.16 +0.75 48 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 6.43 +0.86 48 0 254 0
30JUL26 42.00 C 4.58 4.58 4.58 5.72 +0.65 48 15 324 0
30JUL26 43.00 C 3.85 4.12 3.85 5.01 +0.51 47 75 344 -15
30JUL26 44.00 C 3.51 4.25 3.46 4.49 +0.60 48 120 322 -18
30JUL26 45.00 C 3.13 3.91 3.00 3.97 +0.62 48 123 404 -8
30JUL26 46.00 C 2.42 3.46 2.42 3.46 +0.51 48 158 369 -18
30JUL26 47.00 C 2.31 2.87 2.13 3.02 +0.47 48 90 430 +33
30JUL26 48.00 C 2.16 2.57 2.16 2.59 +0.39 48 30 299 +27
30JUL26 49.00 C 0.00 0.00 0.00 2.28 +0.39 49 0 381 0
30JUL26 50.00 C 1.63 1.98 1.51 1.87 +0.27 47 42 287 +5
30JUL26 52.50 C 1.12 1.14 1.12 1.32 +0.29 49 25 196 -10
30JUL26 55.00 C 0.85 0.94 0.85 0.86 +0.21 49 2 239 +2
30JUL26 57.50 C 0.00 0.00 0.00 0.54 +0.14 49 0 264 0
30JUL26 60.00 C 0.48 0.48 0.48 0.34 +0.10 49 15 107 +15
30JUL26 62.50 C 0.23 0.23 0.23 0.21 +0.07 49 3 136 +3
30JUL26 65.00 C 0.24 0.24 0.24 0.12 +0.04 48 6 85 +6
30JUL26 67.50 C 0.00 0.00 0.00 0.08 +0.03 49 0 41 0
28AUG26 27.00 C 0.00 0.00 0.00 19.31 +1.09 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.32 +0.88 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.47 +1.18 61 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.23 +0.71 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.53 +1.16 56 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.55 +1.12 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.65 +1.11 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.80 +0.96 54 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.92 +0.94 53 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 11.05 +0.90 52 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 10.22 +0.87 51 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 9.43 +1.09 51 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 8.63 +0.99 50 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 7.87 +0.68 49 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 7.21 +0.86 49 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 6.57 +0.81 49 0 121 0
28AUG26 43.00 C 4.97 5.05 4.97 5.97 +0.76 49 22 285 0
28AUG26 44.00 C 5.19 5.30 5.19 5.58 +0.75 51 30 334 0
28AUG26 45.00 C 4.07 4.86 4.07 4.94 +0.60 50 60 448 +17
28AUG26 46.00 C 4.21 4.30 4.21 4.45 +0.63 50 30 326 0
28AUG26 47.00 C 3.26 3.88 3.26 4.01 +0.42 50 30 686 +3
28AUG26 48.00 C 2.69 3.58 2.69 3.58 +0.37 49 47 343 +30
28AUG26 49.00 C 2.58 3.21 2.52 3.21 +0.42 49 152 446 +92
28AUG26 50.00 C 2.47 2.88 2.26 2.88 +0.35 50 49 693 +4
28AUG26 52.50 C 1.71 2.20 1.68 2.18 +0.32 50 117 261 +42
28AUG26 55.00 C 0.00 0.00 0.00 1.60 +0.26 50 0 217 0
28AUG26 57.50 C 0.87 0.87 0.87 1.16 +0.20 50 34 124 +28
28AUG26 60.00 C 0.67 0.67 0.67 0.83 +0.15 49 15 76 +15
28AUG26 62.50 C 0.00 0.00 0.00 0.59 +0.11 49 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.42 +0.09 49 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.29 +0.06 49 0 85 0
29SEP26 23.00 C 0.00 0.00 0.00 23.41 +1.01 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.44 +1.03 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.48 +1.04 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.39 +1.10 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.56 +1.32 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.32 +0.88 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.66 +1.34 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.41 +0.65 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.71 +1.26 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.85 +0.96 52 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 13.93 +0.91 50 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 13.18 +1.26 52 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 12.24 +0.79 49 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 11.37 +1.04 48 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 10.72 +1.14 50 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 9.99 +1.10 50 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 9.28 +1.05 50 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 8.50 +0.90 48 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 7.86 +0.84 48 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 7.26 +0.82 48 0 60 0
29SEP26 43.00 C 5.43 5.43 5.43 6.48 +0.20 46 15 30 +1
29SEP26 44.00 C 6.08 6.08 6.08 6.33 +0.73 50 15 64 0
29SEP26 45.00 C 4.86 4.86 4.86 5.71 +0.59 49 15 298 0
29SEP26 46.00 C 4.43 5.20 4.43 5.20 +0.54 49 75 264 +15
29SEP26 47.00 C 4.04 4.04 4.03 4.79 +0.51 49 30 188 0
29SEP26 48.00 C 3.67 3.67 3.67 4.38 +0.49 49 15 218 0
29SEP26 49.00 C 3.34 3.98 3.34 3.98 +0.43 49 19 245 +4
29SEP26 50.00 C 3.04 3.65 3.04 3.63 +0.40 49 25 529 +17
29SEP26 52.50 C 2.39 2.39 2.39 2.90 +0.36 49 15 291 0
29SEP26 55.00 C 0.00 0.00 0.00 2.26 +0.29 49 0 158 0
29SEP26 57.50 C 0.00 0.00 0.00 1.75 +0.24 49 0 184 0
29SEP26 60.00 C 0.00 0.00 0.00 1.34 +0.19 49 0 128 0
29SEP26 62.50 C 0.00 0.00 0.00 1.03 +0.16 49 0 112 0
29SEP26 65.00 C 0.94 0.94 0.94 0.78 +0.12 49 15 153 -15
29SEP26 67.50 C 0.00 0.00 0.00 0.59 +0.10 49 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 +0.08 49 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 23.70 +0.94 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.83 +1.00 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.89 +0.98 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.91 +0.91 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.13 +1.03 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.02 +1.26 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.15 +1.26 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.31 +1.26 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.49 +1.25 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.73 +1.27 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 14.94 +1.27 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.23 +1.32 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.49 +1.29 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.76 +0.85 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.07 +1.10 49 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 11.39 +1.07 49 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 10.63 +0.94 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 10.11 +0.74 49 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 9.53 +0.96 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 8.96 +0.62 48 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 8.15 +0.50 46 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.93 +0.69 48 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 7.44 +0.56 48 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 6.97 +0.52 48 0 72 0
30DEC26 47.00 C 0.00 0.00 0.00 6.53 +0.50 48 0 48 0
30DEC26 48.00 C 0.00 0.00 0.00 6.11 +0.47 48 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 5.71 +0.42 48 0 92 0
30DEC26 50.00 C 5.10 5.10 5.10 5.12 +0.34 46 3 23 +3
30DEC26 52.50 C 0.00 0.00 0.00 4.32 +0.21 46 0 146 0
30DEC26 55.00 C 3.48 3.48 3.48 3.78 +0.19 47 15 69 +15
30DEC26 57.50 C 0.00 0.00 0.00 3.16 +0.14 47 0 133 0
30DEC26 60.00 C 0.00 0.00 0.00 2.64 +0.11 47 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 2.20 +0.17 47 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 1.83 +0.10 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.52 +0.05 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.09 +1.21 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.23 +1.21 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.37 +1.24 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.19 +1.05 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.63 +1.05 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.73 +1.30 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.95 +0.99 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.06 +1.19 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.34 +1.34 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.67 +0.84 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.94 +0.83 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.17 +0.75 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.48 +0.73 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 13.81 +0.70 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.18 +0.71 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.62 +1.01 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.95 +0.95 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 11.34 +0.90 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.79 +0.60 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 10.28 +0.93 48 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 9.87 +0.93 49 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 9.29 +0.58 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 8.89 +0.73 48 0 6 0
30MAR27 46.00 C 8.05 8.05 8.05 8.42 +0.78 48 15 44 0
30MAR27 47.00 C 0.00 0.00 0.00 8.04 +0.79 48 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 7.63 +0.76 48 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 7.25 +0.82 48 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 6.89 +0.66 48 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 6.07 +0.64 48 0 57 0
30MAR27 55.00 C 0.00 0.00 0.00 5.23 +0.57 48 0 35 0
30MAR27 57.50 C 0.00 0.00 0.00 4.63 +0.51 48 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 4.12 +0.55 48 0 50 0
30MAR27 62.50 C 0.00 0.00 0.00 3.61 +0.52 48 0 16 0
30MAR27 65.00 C 0.00 0.00 0.00 3.15 +0.47 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.76 +0.44 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.42 +0.83 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.78 +0.90 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.98 +0.73 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.63 +1.17 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.06 +1.12 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.52 +0.74 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.92 +0.64 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.47 +0.62 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.98 +0.59 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.46 +0.52 49 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 10.09 +0.58 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.67 +0.56 49 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 9.13 +0.66 48 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 8.86 +0.66 49 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 8.49 +0.55 49 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 8.10 +0.51 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 7.28 +0.48 49 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 6.49 +0.45 49 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 5.83 +0.41 49 0 17 0
29JUN27 60.00 C 0.00 0.00 0.00 5.21 +0.41 48 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 4.65 +0.39 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 4.18 +0.34 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.71 +0.29 48 0 10 0
TOTAL CALL 2,686 26,032 +640
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 52 0 387 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 1,451 0
29JUN26 37.00 P 0.12 0.12 0.12 0.05 -0.03 49 6 374 -6
29JUN26 38.00 P 0.20 0.20 0.18 0.10 -0.04 50 30 522 +22
29JUN26 39.00 P 0.16 0.16 0.16 0.16 -0.07 49 38 446 +38
29JUN26 40.00 P 0.35 0.35 0.27 0.25 -0.10 48 49 834 +21
29JUN26 41.00 P 0.40 0.40 0.33 0.38 -0.14 48 50 398 +50
29JUN26 42.00 P 0.82 0.82 0.52 0.57 -0.19 48 46 240 +8
29JUN26 43.00 P 1.17 1.17 0.73 0.82 -0.26 48 61 220 0
29JUN26 44.00 P 1.58 1.61 1.09 1.13 -0.34 48 102 258 -3
29JUN26 45.00 P 2.14 2.14 1.55 1.54 -0.41 48 120 339 -42
29JUN26 46.00 P 2.70 2.70 1.94 2.00 -0.56 48 103 318 +2
29JUN26 47.00 P 2.79 2.79 2.55 2.59 -0.57 48 65 184 +25
29JUN26 48.00 P 3.11 3.21 3.11 3.21 -0.70 48 69 254 +54
29JUN26 49.00 P 0.00 0.00 0.00 3.87 -0.80 47 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 4.60 -0.74 47 0 57 0
29JUN26 52.50 P 0.00 0.00 0.00 6.75 -1.00 49 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 9.15 -1.02 55 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 11.46 -1.24 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.94 -0.95 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.44 -0.98 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.94 -0.98 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.44 -0.98 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.94 -0.98 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.44 -0.98 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 0.00 49 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 210 0
30JUL26 36.00 P 0.00 0.00 0.00 0.30 -0.04 49 0 390 0
30JUL26 37.00 P 0.52 0.52 0.42 0.41 -0.06 49 21 279 +21
30JUL26 38.00 P 0.00 0.00 0.00 0.55 -0.09 48 0 394 0
30JUL26 39.00 P 0.96 0.96 0.96 0.71 -0.14 48 15 359 0
30JUL26 40.00 P 1.17 1.17 0.92 0.92 -0.17 48 20 495 -3
30JUL26 41.00 P 1.58 1.58 1.13 1.17 -0.21 47 17 231 +2
30JUL26 42.00 P 1.94 1.94 1.94 1.48 -0.24 48 15 405 +15
30JUL26 43.00 P 2.27 2.27 2.27 1.81 -0.31 47 15 218 -15
30JUL26 44.00 P 2.96 2.96 2.20 2.21 -0.41 47 17 257 -1
30JUL26 45.00 P 3.52 3.52 2.55 2.65 -0.41 47 49 337 +15
30JUL26 46.00 P 3.81 3.81 3.10 3.18 -0.44 48 120 300 -15
30JUL26 47.00 P 4.45 4.45 3.67 3.70 -0.52 47 75 254 +55
30JUL26 48.00 P 4.29 4.33 4.29 4.33 -0.61 48 45 252 +30
30JUL26 49.00 P 0.00 0.00 0.00 4.94 -0.71 47 0 210 0
30JUL26 50.00 P 0.00 0.00 0.00 5.66 -0.71 48 0 102 0
30JUL26 52.50 P 0.00 0.00 0.00 7.33 -1.07 44 0 36 0
30JUL26 55.00 P 0.00 0.00 0.00 9.66 -0.86 49 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 11.87 -1.07 50 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 14.13 -1.24 48 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 16.74 -0.73 58 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 19.04 -0.88 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.44 -0.98 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 18 0
28AUG26 32.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.29 -0.05 49 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.40 -0.05 49 0 49 0
28AUG26 35.00 P 0.64 0.64 0.64 0.52 -0.08 49 3 126 -3
28AUG26 36.00 P 0.67 0.67 0.67 0.68 -0.09 50 15 99 +15
28AUG26 37.00 P 0.00 0.00 0.00 0.85 -0.13 49 0 152 0
28AUG26 38.00 P 0.00 0.00 0.00 1.04 -0.18 49 0 186 0
28AUG26 39.00 P 1.56 1.56 1.36 1.27 -0.21 48 17 260 +15
28AUG26 40.00 P 0.00 0.00 0.00 1.56 -0.22 49 0 179 0
28AUG26 41.00 P 0.00 0.00 0.00 1.87 -0.25 48 0 151 0
28AUG26 42.00 P 2.20 2.20 2.20 2.20 -0.31 48 1 256 +1
28AUG26 43.00 P 3.08 3.08 2.60 2.60 -0.34 48 18 218 -1
28AUG26 44.00 P 3.57 3.57 3.05 3.05 -0.36 49 16 250 -9
28AUG26 45.00 P 4.36 4.36 3.52 3.52 -0.40 48 62 272 +2
28AUG26 46.00 P 4.04 4.04 4.04 4.04 -0.43 49 2 315 0
28AUG26 47.00 P 4.58 4.60 4.55 4.60 -0.46 48 32 229 -15
28AUG26 48.00 P 0.00 0.00 0.00 5.18 -0.51 49 0 266 0
28AUG26 49.00 P 0.00 0.00 0.00 5.68 -0.70 47 0 246 0
28AUG26 50.00 P 0.00 0.00 0.00 6.70 -0.52 51 0 174 0
28AUG26 52.50 P 0.00 0.00 0.00 8.29 -0.64 49 0 60 0
28AUG26 55.00 P 0.00 0.00 0.00 10.27 -0.73 50 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 12.36 -0.78 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.53 -0.84 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.93 -0.74 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.28 -0.71 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.46 -1.09 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 51 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 50 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.23 -0.04 49 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.31 -0.04 49 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 -0.06 49 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 -0.07 49 0 512 0
29SEP26 34.00 P 0.00 0.00 0.00 0.68 -0.08 49 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.84 -0.12 49 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 1.06 -0.11 49 0 313 0
29SEP26 37.00 P 1.38 1.38 1.38 1.26 -0.17 49 3 672 +3
29SEP26 38.00 P 1.79 1.79 1.79 1.52 -0.19 49 15 123 +15
29SEP26 39.00 P 2.11 2.11 2.11 1.78 -0.24 48 15 71 0
29SEP26 40.00 P 2.15 2.15 2.10 2.10 -0.25 48 18 169 0
29SEP26 41.00 P 2.46 2.46 2.46 2.45 -0.17 48 15 190 -14
29SEP26 42.00 P 2.80 2.80 2.80 2.83 -0.31 48 15 138 -2
29SEP26 43.00 P 0.00 0.00 0.00 3.26 -0.33 48 0 269 0
29SEP26 44.00 P 0.00 0.00 0.00 3.71 -0.36 48 0 90 0
29SEP26 45.00 P 4.90 4.90 4.15 4.19 -0.38 48 32 857 +2
29SEP26 46.00 P 4.70 4.70 4.70 4.70 -0.43 48 6 166 0
29SEP26 47.00 P 5.26 5.26 5.26 5.26 -0.46 48 8 187 -8
29SEP26 48.00 P 5.85 5.85 5.85 5.85 -0.51 48 4 366 -4
29SEP26 49.00 P 0.00 0.00 0.00 6.30 -0.67 46 0 223 0
29SEP26 50.00 P 0.00 0.00 0.00 7.37 -0.14 51 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 8.89 -0.81 48 0 30 0
29SEP26 55.00 P 0.00 0.00 0.00 10.79 -0.71 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.79 -0.77 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.91 -0.81 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.12 -0.83 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.34 -1.32 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.90 -1.11 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.16 -1.20 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.04 47 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.05 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.07 47 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 -0.08 47 0 47 0
30DEC26 28.00 P 0.56 0.56 0.56 0.41 -0.10 47 2 105 -2
30DEC26 29.00 P 0.00 0.00 0.00 0.52 -0.12 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 -0.15 47 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 0.81 -0.16 47 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 0.98 -0.19 47 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.18 -0.21 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.41 -0.22 47 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.65 -0.22 47 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 1.93 -0.23 47 0 226 0
30DEC26 37.00 P 2.28 2.28 2.28 2.22 -0.26 47 3 49 +2
30DEC26 38.00 P 0.00 0.00 0.00 2.56 -0.34 47 0 47 0
30DEC26 39.00 P 0.00 0.00 0.00 2.94 -0.28 47 0 16 0
30DEC26 40.00 P 3.39 3.39 3.39 3.30 -0.31 47 8 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.72 -0.31 47 0 30 0
30DEC26 42.00 P 4.56 4.56 4.56 4.15 -0.34 47 3 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.60 -0.37 47 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.08 -0.39 47 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 5.59 -0.42 47 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.13 -0.45 47 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 6.42 -0.64 45 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 6.99 -0.71 45 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 7.74 -0.61 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.22 -0.74 45 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 10.22 -0.88 47 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 12.01 -0.68 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.95 -1.04 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.94 -1.12 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.99 -1.20 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.14 -0.84 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.47 -1.00 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.01 48 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 +0.02 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.59 +0.02 48 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.72 +0.02 48 0 80 0
30MAR27 28.00 P 0.93 0.93 0.93 0.88 +0.02 48 15 53 +15
30MAR27 29.00 P 0.00 0.00 0.00 1.05 +0.02 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.24 +0.02 48 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.47 +0.01 48 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.70 +0.01 48 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 1.96 -0.01 48 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.24 -0.02 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.45 -0.11 47 0 62 0
30MAR27 36.00 P 2.79 2.79 2.79 2.79 -0.14 47 15 32 +15
30MAR27 37.00 P 3.50 3.50 3.11 3.13 -0.17 47 24 40 +24
30MAR27 38.00 P 0.00 0.00 0.00 3.48 -0.19 47 0 61 0
30MAR27 39.00 P 0.00 0.00 0.00 3.87 -0.24 47 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 4.31 -0.25 47 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.73 -0.28 47 0 15 0
30MAR27 42.00 P 5.76 5.76 5.76 5.19 -0.32 47 15 17 +15
30MAR27 43.00 P 6.28 6.28 6.28 5.66 -0.36 47 15 30 +15
30MAR27 44.00 P 6.82 6.82 6.82 6.16 -0.38 47 15 55 +15
30MAR27 45.00 P 0.00 0.00 0.00 6.69 -0.40 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.23 -0.16 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.83 -0.14 47 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.39 -0.18 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.00 -0.19 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.63 -0.20 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.37 -0.51 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.14 -0.54 48 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.90 -0.85 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.83 -0.96 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.89 -0.88 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.92 -1.12 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.05 -1.17 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.30 -0.25 48 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 3.65 -0.27 48 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 4.03 -0.24 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.36 -0.33 47 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 4.78 -0.18 47 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 5.24 -0.32 47 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 5.69 -0.16 47 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.17 -0.35 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.66 -0.37 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.17 -0.39 47 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 7.71 -0.40 47 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 8.26 -0.42 47 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 8.83 -0.44 47 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.42 -0.46 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.03 -0.48 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.66 -0.49 47 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.30 -0.81 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.04 -0.68 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.89 -0.63 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 17.78 -0.66 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.78 -0.70 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.78 -0.69 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.90 -0.65 48 0 0 0
TOTAL PUT 1,560 27,533 +369
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$ 18.26
29JUN26 13.50 C 0.00 0.00 0.00 4.86 - 83 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 4.35 +0.09 72 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.87 +0.10 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.35 +0.08 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.79 +0.05 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.30 +0.05 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.82 +0.04 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.99 +0.03 30 0 0 0
29JUN26 18.00 C 0.61 0.71 0.61 0.69 +0.06 31 60 30 +15
29JUN26 18.50 C 0.25 0.45 0.25 0.43 +0.04 30 22 141 +6
29JUN26 19.00 C 0.17 0.25 0.16 0.25 +0.02 30 146 450 +110
29JUN26 19.50 C 0.09 0.13 0.09 0.14 +0.01 30 107 316 0
29JUN26 20.00 C 0.07 0.07 0.07 0.07 0.00 30 100 329 +100
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 44 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.93 - 57 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 4.44 +0.12 52 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.94 +0.10 47 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.45 +0.09 42 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.90 +0.06 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.42 +0.02 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.01 +0.02 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.62 +0.01 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.32 +0.04 31 0 20 0
30JUL26 18.00 C 0.82 1.04 0.82 1.01 +0.02 30 17 70 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.76 +0.01 30 0 170 0
30JUL26 19.00 C 0.47 0.47 0.47 0.55 -0.01 30 2 289 0
30JUL26 19.50 C 0.00 0.00 0.00 0.40 -0.01 30 0 145 0
30JUL26 20.00 C 0.24 0.24 0.24 0.27 -0.02 30 21 898 +21
30JUL26 21.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 219 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 204 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 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 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.95 - 45 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 4.47 +0.08 42 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 4.03 +0.11 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.54 +0.13 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.98 0.00 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.60 +0.03 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.22 +0.03 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.92 +0.07 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.60 +0.08 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.31 +0.06 33 0 60 0
28AUG26 18.50 C 1.07 1.07 1.07 1.06 +0.05 32 15 109 -15
28AUG26 19.00 C 0.00 0.00 0.00 0.85 +0.03 32 0 106 0
28AUG26 19.50 C 0.54 0.54 0.54 0.67 +0.02 32 25 119 +10
28AUG26 20.00 C 0.00 0.00 0.00 0.52 0.00 32 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.17 0.00 32 0 18 0
28AUG26 23.00 C 0.10 0.10 0.10 0.09 -0.01 32 100 115 +70
28AUG26 24.00 C 0.00 0.00 0.00 0.05 0.00 32 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 33 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 13.50 C 0.00 0.00 0.00 5.03 - 46 0 0 -
29SEP26 14.00 C 0.00 0.00 0.00 4.52 +0.08 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.08 +0.05 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.54 0.00 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.08 +0.03 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.70 +0.04 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.28 -0.02 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.00 +0.03 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.75 +0.07 33 0 0 0
29SEP26 18.00 C 1.24 1.24 1.24 1.47 +0.06 33 4 95 -4
29SEP26 18.50 C 0.00 0.00 0.00 1.23 +0.05 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 1.02 +0.04 33 0 107 0
29SEP26 19.50 C 0.00 0.00 0.00 0.83 +0.02 33 0 137 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 +0.01 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 +0.01 33 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 230 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +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 13.50 C 0.00 0.00 0.00 5.09 - 38 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 4.64 +0.07 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.20 +0.04 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.79 +0.04 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.40 +0.13 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.95 +0.03 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.68 +0.08 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.32 +0.02 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.05 +0.02 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.79 +0.01 31 0 360 0
30DEC26 18.50 C 0.00 0.00 0.00 1.58 +0.02 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 +0.01 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.23 +0.05 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.06 +0.04 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.79 +0.01 31 0 248 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 0.00 31 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 0.00 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 0.00 31 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 0.00 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 0.00 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 0.00 31 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 0.00 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 0.00 31 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 0.00 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 13.50 C 0.00 0.00 0.00 5.24 - 36 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 4.82 +0.06 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.43 +0.07 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.05 +0.06 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.70 +0.07 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.36 +0.16 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.06 +0.16 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.68 +0.07 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.42 +0.06 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.17 +0.06 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.96 +0.06 31 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.74 +0.05 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 +0.06 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.39 +0.06 31 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 +0.08 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.89 +0.07 31 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.69 +0.04 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.53 +0.03 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.41 +0.03 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 +0.02 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 +0.01 31 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 0.05 +0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 22 0
29JUN27 13.50 C 0.00 0.00 0.00 5.45 - 35 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 5.07 +0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.76 +0.08 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.34 +0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.96 -0.04 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.68 -0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.40 +0.01 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.15 +0.02 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.91 +0.03 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.68 +0.04 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.48 +0.04 33 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.35 +0.19 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.09 +0.11 33 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.93 +0.11 33 0 0 0
29JUN27 21.00 C 1.43 1.43 1.43 1.62 +0.10 33 15 15 +15
29JUN27 22.00 C 1.18 1.18 1.18 1.36 +0.11 34 15 15 +15
29JUN27 23.00 C 0.00 0.00 0.00 1.14 +0.09 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.95 +0.07 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.80 +0.06 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.67 +0.07 34 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.58 +0.07 34 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 +0.06 34 0 0 0
TOTAL CALL 649 18,056 +358
29JUN26 13.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 32 0 132 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 184 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 217 0
29JUN26 17.50 P 0.22 0.22 0.22 0.20 -0.02 29 80 184 -80
29JUN26 18.00 P 0.48 0.53 0.41 0.37 -0.04 29 132 542 +42
29JUN26 18.50 P 0.00 0.00 0.00 0.61 -0.07 28 0 302 0
29JUN26 19.00 P 0.00 0.00 0.00 0.93 -0.09 28 0 632 0
29JUN26 19.50 P 1.65 1.65 1.61 1.35 -0.04 30 8 252 0
29JUN26 20.00 P 0.00 0.00 0.00 1.78 -0.05 29 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.74 -0.05 0 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.74 -0.05 0 0 125 -358
29JUN26 23.00 P 0.00 0.00 0.00 4.74 -0.05 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.74 -0.05 0 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 6.74 -0.05 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.74 -0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.74 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.74 -0.05 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.74 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.74 -0.05 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.74 -0.05 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.74 -0.05 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.74 -0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.74 -0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.74 -0.05 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.74 -0.05 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 126 0
30JUL26 17.00 P 0.00 0.00 0.00 0.30 -0.04 30 0 172 0
30JUL26 17.50 P 0.00 0.00 0.00 0.45 -0.06 29 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 0.65 -0.07 29 0 1,102 0
30JUL26 18.50 P 0.00 0.00 0.00 0.89 -0.08 29 0 435 0
30JUL26 19.00 P 0.00 0.00 0.00 1.20 -0.08 29 0 411 0
30JUL26 19.50 P 0.00 0.00 0.00 1.56 -0.06 30 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 1.94 -0.07 29 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.81 -0.06 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.75 -0.05 29 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.74 -0.05 0 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.74 -0.05 0 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.74 -0.05 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.74 -0.05 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.74 -0.05 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.74 -0.05 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.74 -0.05 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.74 -0.05 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.74 -0.05 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 - 32 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 0.00 32 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
28AUG26 16.00 P 0.25 0.26 0.25 0.24 -0.03 31 3 20 +3
28AUG26 16.50 P 0.00 0.00 0.00 0.35 -0.04 31 0 65 0
28AUG26 17.00 P 0.00 0.00 0.00 0.49 -0.04 31 0 51 0
28AUG26 17.50 P 0.84 0.84 0.84 0.67 -0.04 31 2 25 0
28AUG26 18.00 P 1.02 1.02 1.02 0.88 -0.07 31 25 50 0
28AUG26 18.50 P 0.00 0.00 0.00 1.13 -0.09 30 0 205 0
28AUG26 19.00 P 0.00 0.00 0.00 1.42 -0.10 30 0 138 0
28AUG26 19.50 P 0.00 0.00 0.00 1.84 +0.01 33 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.21 +0.02 34 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 2.99 -0.02 33 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.76 -0.06 26 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 4.76 -0.05 31 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.74 -0.05 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.74 -0.05 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.74 -0.05 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.74 -0.05 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.74 -0.05 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.74 -0.05 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.74 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 - 32 0 0 -
29SEP26 14.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 15 0
29SEP26 15.00 P 0.26 0.26 0.26 0.23 0.00 32 15 79 +15
29SEP26 15.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 -0.03 32 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 -0.02 32 0 62 0
29SEP26 17.00 P 0.00 0.00 0.00 0.75 -0.02 31 0 60 0
29SEP26 17.50 P 1.01 1.01 1.01 0.96 -0.02 31 4 97 +4
29SEP26 18.00 P 0.00 0.00 0.00 1.19 -0.04 31 0 133 0
29SEP26 18.50 P 0.00 0.00 0.00 1.46 -0.05 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.76 -0.08 31 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.17 0.00 33 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 -0.03 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.27 -0.03 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.03 -0.07 28 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.05 +0.03 34 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.89 -0.03 28 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.83 -0.05 0 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.80 -0.03 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.84 +0.03 31 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.74 -0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.82 -0.05 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.81 +0.01 34 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.80 -0.05 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.79 -0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.78 -0.05 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.78 -0.04 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.77 -0.05 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.76 -0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 - 31 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 5 0
30DEC26 14.50 P 0.40 0.40 0.40 0.33 -0.01 31 4 19 +4
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.02 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.03 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 -0.03 31 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 -0.05 31 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.07 -0.05 31 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 -0.05 31 0 37 0
30DEC26 18.00 P 0.00 0.00 0.00 1.52 -0.07 30 0 383 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 -0.04 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.10 -0.06 30 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.41 -0.07 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.75 -0.08 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.49 -0.06 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.43 +0.09 34 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.15 -0.04 30 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.04 -0.03 30 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.92 -0.07 28 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.81 -0.14 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.84 -0.03 25 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.85 +0.03 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.83 -0.04 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.82 -0.05 31 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.81 -0.04 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.80 -0.04 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.79 -0.05 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.78 -0.05 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.77 -0.05 28 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.76 -0.05 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 - 31 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.02 31 0 11 0
30MAR27 14.50 P 0.59 0.59 0.59 0.51 +0.02 31 15 15 +9
30MAR27 15.00 P 0.00 0.00 0.00 0.61 -0.02 30 0 54 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 -0.03 30 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 0.91 -0.04 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 -0.05 30 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.31 -0.05 30 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 -0.05 30 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.80 -0.01 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.08 -0.02 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.37 -0.02 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.68 -0.01 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 2.99 -0.04 30 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.72 -0.05 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.46 -0.09 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.24 -0.09 29 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.12 -0.06 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.01 -0.06 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.88 -0.10 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.84 -0.06 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.85 -0.04 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.83 -0.04 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.82 -0.06 28 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.81 -0.05 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.81 -0.04 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.79 -0.05 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.78 -0.05 28 0 0 0
29JUN27 13.50 P 0.59 0.59 0.59 0.54 - 34 10 10 -
29JUN27 14.00 P 0.00 0.00 0.00 0.68 +0.02 34 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 0.80 0.00 34 0 8 0
29JUN27 15.00 P 1.02 1.02 1.02 0.96 0.00 34 20 20 +20
29JUN27 15.50 P 1.21 1.21 1.15 1.13 -0.01 34 121 122 +121
29JUN27 16.00 P 0.00 0.00 0.00 1.32 -0.02 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.52 -0.03 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.75 -0.03 33 0 0 0
29JUN27 17.50 P 2.15 2.15 2.15 1.99 -0.05 33 2 2 +2
29JUN27 18.00 P 2.40 2.40 2.40 2.25 -0.05 33 56 56 +56
29JUN27 18.50 P 0.00 0.00 0.00 2.54 -0.05 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 -0.06 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.14 -0.07 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.47 -0.05 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.16 -0.07 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.88 -0.06 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.69 -0.03 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.52 -0.02 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.32 -0.06 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.21 -0.04 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.09 -0.03 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.98 -0.03 32 0 0 0
TOTAL PUT 497 13,417 -162
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$ 71.00
12JUN26 47.00 C 0.00 0.00 0.00 24.01 - 0 0 0 -
12JUN26 48.00 C 0.00 0.00 0.00 23.01 -1.65 0 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 22.01 -1.66 0 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 21.01 -1.66 0 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 18.51 -1.66 0 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 16.01 -1.66 0 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 13.51 -1.66 0 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 11.02 -1.66 71 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 8.50 -1.70 0 0 0 0
12JUN26 65.00 C 6.38 6.38 6.38 6.06 -1.70 53 3 3 +3
12JUN26 67.50 C 4.02 4.02 3.89 3.75 -1.54 52 29 29 +29
12JUN26 70.00 C 2.05 2.20 1.95 1.81 -1.39 48 20 34 +19
12JUN26 72.50 C 1.30 1.30 0.60 0.68 -0.87 49 226 420 +185
12JUN26 75.00 C 0.34 0.34 0.16 0.20 -0.48 51 57 260 +25
12JUN26 77.50 C 0.09 0.09 0.07 0.06 -0.21 55 51 372 +40
12JUN26 80.00 C 0.05 0.05 0.02 0.02 -0.08 59 107 690 -32
12JUN26 82.50 C 0.03 0.03 0.03 0.01 -0.02 66 2 235 -2
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 128 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 41 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
12JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 24.20 - 143 0 0 -
18JUN26 48.00 C 0.00 0.00 0.00 23.21 -1.48 138 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 22.13 -1.56 118 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 21.13 -1.56 113 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 18.64 -1.55 100 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 16.23 -1.47 98 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 13.66 -1.54 76 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 11.10 -1.63 55 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 8.69 -1.60 52 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 6.30 -1.62 45 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 4.17 -1.48 43 0 0 0
18JUN26 70.00 C 2.68 2.70 2.64 2.36 -1.29 40 100 50 +50
18JUN26 72.50 C 1.40 1.40 1.17 1.17 -0.96 40 47 49 +47
18JUN26 75.00 C 1.00 1.00 0.49 0.49 -0.71 39 27 18 +16
18JUN26 77.50 C 0.40 0.40 0.25 0.18 -0.46 40 8 52 +2
18JUN26 80.00 C 0.13 0.13 0.12 0.05 -0.28 39 7 23 +3
18JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.15 38 0 0 0
18JUN26 85.00 C 0.03 0.03 0.03 0.01 -0.07 45 20 20 +20
18JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.20 -1.52 114 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.21 -1.51 110 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.17 -1.55 100 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 26.20 -1.52 100 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.19 -1.53 94 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.20 -1.53 91 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.21 -1.52 88 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 22.18 -1.55 81 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.18 -1.55 76 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.69 -1.55 68 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.40 -1.35 73 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 13.96 -1.31 65 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 11.26 -1.57 45 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 8.91 -1.53 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 6.61 -1.52 38 0 0 0
29JUN26 67.50 C 4.90 4.90 4.90 4.57 -1.43 36 1 2 +1
29JUN26 70.00 C 3.07 3.15 2.90 2.86 -1.23 34 59 47 +30
29JUN26 72.50 C 1.80 1.82 1.63 1.66 -1.01 34 225 219 +170
29JUN26 75.00 C 1.25 1.25 0.87 0.91 -0.69 34 164 457 -24
29JUN26 77.50 C 0.74 0.74 0.43 0.47 -0.43 35 70 621 +40
29JUN26 80.00 C 0.25 0.28 0.23 0.24 -0.23 36 157 832 +75
29JUN26 82.50 C 0.18 0.18 0.15 0.11 -0.12 36 361 2,662 +16
29JUN26 85.00 C 0.09 0.10 0.08 0.05 -0.06 37 71 2,297 +45
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 1,308 0
29JUN26 90.00 C 0.05 0.05 0.05 0.01 -0.01 38 1 3,519 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,546 0
29JUN26 95.00 C 0.04 0.04 0.03 0.01 0.00 46 4 2,536 -1
29JUN26 97.50 C 0.01 0.01 0.01 0.01 0.00 49 60 882 +60
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 932 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 29.39 -1.43 78 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 28.37 -1.45 73 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 27.33 -1.41 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.41 -1.31 69 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.40 -1.44 66 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.42 -1.31 64 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.41 -1.44 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.42 -1.43 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.50 -1.36 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.06 -1.33 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.65 -1.29 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.27 -1.00 45 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 11.59 -1.38 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 9.48 -1.50 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 7.42 -1.24 33 0 0 0
30JUL26 67.50 C 5.80 5.80 5.80 5.59 -1.17 32 15 15 +15
30JUL26 70.00 C 4.06 4.06 4.06 3.96 -1.05 31 15 165 +15
30JUL26 72.50 C 2.94 2.96 2.76 2.84 -0.82 31 284 263 +251
30JUL26 75.00 C 1.94 2.01 1.83 1.84 -0.77 31 35 98 +23
30JUL26 77.50 C 1.24 1.26 1.16 1.18 -0.61 31 63 79 +22
30JUL26 80.00 C 1.11 1.11 0.76 0.74 -0.47 31 97 322 -2
30JUL26 82.50 C 0.70 0.70 0.47 0.45 -0.36 31 148 341 +36
30JUL26 85.00 C 0.37 0.37 0.34 0.25 -0.28 30 2 2,041 0
30JUL26 87.50 C 0.00 0.00 0.00 0.14 -0.20 30 0 545 0
30JUL26 90.00 C 0.19 0.19 0.19 0.07 -0.15 30 2 785 0
30JUL26 92.50 C 0.00 0.00 0.00 0.04 -0.10 31 0 346 0
30JUL26 95.00 C 0.11 0.11 0.11 0.02 -0.07 30 1 168 -1
30JUL26 97.50 C 0.09 0.09 0.09 0.01 -0.05 30 1 730 -1
30JUL26 100.00 C 0.08 0.08 0.08 0.01 -0.03 33 7 801 -7
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 348 0
30JUL26 107.50 C 0.04 0.04 0.04 0.01 0.00 39 2 169 -2
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 122.50 C 0.01 0.01 0.01 0.01 0.00 50 10 10 +10
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 29.50 -1.32 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 28.52 -1.30 61 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 27.53 -1.36 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 26.54 -1.35 57 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 25.56 -1.28 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.58 -1.15 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.60 -1.25 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.63 -1.22 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.67 -1.19 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.27 -1.12 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.96 -1.07 43 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 14.65 -1.03 41 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 12.12 -1.30 34 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.06 -1.42 33 0 227 0
28AUG26 65.00 C 8.30 8.30 8.30 8.16 -1.34 33 1 253 0
28AUG26 67.50 C 6.50 6.50 6.50 6.50 -1.19 33 1 31 +1
28AUG26 70.00 C 5.07 5.07 5.07 4.96 -0.97 32 20 51 +20
28AUG26 72.50 C 3.90 3.90 3.90 3.72 -0.87 31 7 47 +7
28AUG26 75.00 C 2.81 2.94 2.72 2.75 -0.78 31 300 717 +217
28AUG26 77.50 C 2.01 2.01 2.01 1.98 -0.63 31 1 244 0
28AUG26 80.00 C 1.44 1.44 1.44 1.41 -0.52 31 2 86 0
28AUG26 82.50 C 1.09 1.09 1.05 0.97 -0.49 31 32 81 +30
28AUG26 85.00 C 0.79 0.79 0.79 0.65 -0.38 31 20 946 +20
28AUG26 87.50 C 0.72 0.72 0.60 0.42 -0.33 30 40 189 0
28AUG26 90.00 C 0.00 0.00 0.00 0.27 -0.25 30 0 274 0
28AUG26 92.50 C 0.40 0.40 0.40 0.17 -0.19 30 53 318 +53
28AUG26 95.00 C 0.00 0.00 0.00 0.11 -0.13 30 0 729 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.09 31 0 412 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.07 30 0 249 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 131 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.55 -1.27 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.57 -1.25 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.59 -1.36 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.57 -1.32 51 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 25.60 -1.24 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.63 -1.16 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.67 -1.18 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.73 -1.12 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.76 -1.14 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.40 -1.13 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.07 -1.12 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.82 -1.08 38 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.34 -1.38 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.36 -1.42 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.55 -1.35 32 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 6.96 -1.22 32 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 5.53 -0.99 31 0 1 0
29SEP26 72.50 C 4.42 4.42 4.42 4.33 -0.94 31 1 17 +1
29SEP26 75.00 C 3.40 3.51 3.40 3.35 -0.81 31 15 416 -10
29SEP26 77.50 C 2.70 2.70 2.57 2.59 -0.68 31 52 1,042 +51
29SEP26 80.00 C 0.00 0.00 0.00 1.94 -0.61 31 0 516 0
29SEP26 82.50 C 1.59 1.59 1.53 1.43 -0.55 31 61 1,274 +16
29SEP26 85.00 C 1.24 1.24 1.24 1.04 -0.50 31 10 3,292 +10
29SEP26 87.50 C 0.96 0.96 0.96 0.74 -0.44 31 30 402 0
29SEP26 90.00 C 0.89 0.89 0.89 0.52 -0.35 30 60 414 +21
29SEP26 92.50 C 0.61 0.61 0.61 0.36 -0.29 30 30 379 0
29SEP26 95.00 C 0.00 0.00 0.00 0.25 -0.23 30 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 -0.18 30 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.13 30 0 287 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 -0.11 30 0 265 0
29SEP26 105.00 C 0.26 0.26 0.26 0.05 -0.08 30 5 225 0
29SEP26 107.50 C 0.24 0.24 0.24 0.04 -0.06 31 5 195 -2
29SEP26 110.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 316 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 29.72 -1.13 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.78 -1.30 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.83 -1.14 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.89 -1.12 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.95 -1.17 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.01 -1.13 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.08 -1.13 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.16 -1.12 41 0 0 0
30DEC26 50.00 C 22.08 22.45 22.08 22.23 -1.12 39 3 3 +3
30DEC26 52.50 C 0.00 0.00 0.00 19.91 -1.17 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.80 -1.09 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.76 -1.03 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.79 -1.03 34 0 0 0
30DEC26 62.50 C 12.20 12.20 12.20 11.64 -1.29 31 2 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.99 -1.66 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.56 -1.21 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 7.22 -1.12 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 6.02 -1.04 30 0 16 0
30DEC26 75.00 C 5.05 5.06 5.05 5.06 -0.88 30 16 255 0
30DEC26 77.50 C 0.00 0.00 0.00 4.18 -0.81 30 0 16 0
30DEC26 80.00 C 3.57 3.57 3.57 3.45 -0.74 30 5 142 +5
30DEC26 82.50 C 0.00 0.00 0.00 2.83 -0.68 30 0 608 0
30DEC26 85.00 C 2.43 2.43 2.43 2.28 -0.62 30 1 452 +1
30DEC26 87.50 C 2.10 2.10 2.10 1.84 -0.51 30 11 1,662 +1
30DEC26 90.00 C 0.00 0.00 0.00 1.49 -0.41 30 0 1,441 0
30DEC26 92.50 C 0.00 0.00 0.00 1.17 -0.37 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 0.94 -0.27 30 0 207 0
30DEC26 97.50 C 0.00 0.00 0.00 0.74 -0.24 30 0 331 0
30DEC26 100.00 C 1.02 1.02 0.93 0.59 -0.18 30 19 88 +7
30DEC26 102.50 C 0.00 0.00 0.00 0.46 -0.14 30 0 155 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 -0.11 30 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.28 -0.08 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.04 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 0.00 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 0.00 30 0 418 0
30MAR27 42.00 C 0.00 0.00 0.00 30.30 -1.15 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.44 -1.07 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.52 -1.08 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.61 -1.09 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.69 -1.07 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.79 -1.05 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.87 -1.15 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.98 -1.07 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.08 -1.07 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.94 -1.05 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.83 -1.08 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.92 -0.99 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.06 -0.99 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.07 -1.40 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.46 -1.20 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.04 -1.17 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.73 -1.10 30 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 7.50 -1.13 30 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 6.49 -1.02 30 0 222 0
30MAR27 77.50 C 5.62 5.62 5.62 5.61 -0.89 30 6 22 +6
30MAR27 80.00 C 0.00 0.00 0.00 4.84 -0.79 30 0 29 0
30MAR27 82.50 C 0.00 0.00 0.00 4.17 -0.71 30 0 750 0
30MAR27 85.00 C 3.75 3.75 3.73 3.59 -0.58 30 3 570 -1
30MAR27 87.50 C 3.13 3.13 3.13 3.07 -0.40 30 1 193 0
30MAR27 90.00 C 2.68 2.68 2.68 2.66 -0.36 31 2 121 +2
30MAR27 92.50 C 0.00 0.00 0.00 2.31 -0.26 31 0 19 0
30MAR27 95.00 C 0.00 0.00 0.00 2.00 -0.15 31 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 1.73 -0.09 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.49 -0.01 32 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 1.30 +0.03 32 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.07 +0.04 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.94 +0.07 32 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.82 +0.11 32 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.70 +0.11 32 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.62 +0.14 32 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.54 +0.15 32 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.47 +0.15 33 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.41 +0.15 33 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.38 +0.17 33 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.33 +0.16 33 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.29 +0.15 34 0 48 0
29JUN27 47.00 C 0.00 0.00 0.00 26.34 - 38 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 25.47 -1.15 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.53 -1.23 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.68 -1.22 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.68 -1.14 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.69 -1.11 34 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 17.54 -1.28 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.76 -1.35 31 0 0 0
29JUN27 62.50 C 14.30 14.30 14.30 13.72 -1.69 29 2 19 +2
29JUN27 65.00 C 12.70 12.70 12.70 12.45 -1.35 30 10 10 +10
29JUN27 67.50 C 0.00 0.00 0.00 11.06 -1.27 30 0 35 0
29JUN27 70.00 C 0.00 0.00 0.00 9.80 -1.11 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 8.65 -1.20 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.61 -1.04 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 6.70 -1.06 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.00 -0.89 30 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 5.17 -0.82 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.55 -0.76 30 0 46 0
29JUN27 87.50 C 3.96 3.96 3.96 3.96 -0.70 29 6 6 +6
29JUN27 90.00 C 3.57 3.57 3.57 3.49 -0.63 30 6 13 +6
29JUN27 92.50 C 0.00 0.00 0.00 3.04 -0.60 30 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 2.59 -0.64 29 0 3 0
29JUN27 97.50 C 2.48 2.48 2.48 2.24 -0.66 29 1 1 +1
29JUN27 100.00 C 0.00 0.00 0.00 1.91 -0.61 29 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.63 -0.58 29 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.35 -0.54 29 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 1.13 -0.53 29 0 6 0
29JUN27 110.00 C 1.40 1.40 1.40 1.00 -0.43 29 4 19 +4
29JUN27 112.50 C 0.00 0.00 0.00 0.84 -0.39 29 0 2 0
TOTAL CALL 3,403 60,505 +1,663
12JUN26 47.00 P 0.00 0.00 0.00 0.01 - 170 0 0 -
12JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
12JUN26 62.50 P 0.03 0.03 0.03 0.03 0.00 68 100 110 +100
12JUN26 65.00 P 0.11 0.11 0.10 0.08 -0.01 60 130 178 +127
12JUN26 67.50 P 0.25 0.39 0.25 0.28 +0.03 55 88 77 +34
12JUN26 70.00 P 0.75 1.00 0.70 0.79 +0.15 48 65 155 +20
12JUN26 72.50 P 2.29 2.29 1.88 2.12 +0.65 47 157 386 +96
12JUN26 75.00 P 4.15 4.15 4.04 4.18 +1.20 50 48 187 0
12JUN26 77.50 P 6.50 6.50 6.50 6.60 +1.49 62 2 387 -2
12JUN26 80.00 P 0.00 0.00 0.00 9.07 +1.64 75 2 139 0
12JUN26 82.50 P 0.00 0.00 0.00 11.56 +1.69 88 3 86 0
12JUN26 85.00 P 0.00 0.00 0.00 14.05 +1.33 100 0 15 0
12JUN26 87.50 P 0.00 0.00 0.00 16.56 +1.26 116 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 19.06 +1.19 128 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 21.55 +1.11 137 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 24.05 +1.11 149 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 26.55 +1.11 160 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 29.05 +1.11 171 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 31.55 +1.13 182 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 34.05 +1.10 192 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 36.55 +1.11 201 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 39.05 +1.19 210 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 41.55 +1.11 220 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.04 57 0 15 0
18JUN26 62.50 P 0.00 0.00 0.00 0.15 +0.06 53 0 1 0
18JUN26 65.00 P 0.38 0.38 0.30 0.32 +0.09 48 2 3 +2
18JUN26 67.50 P 0.60 0.78 0.59 0.67 +0.14 44 18 20 +18
18JUN26 70.00 P 1.20 1.46 1.20 1.39 +0.29 42 16 36 +15
18JUN26 72.50 P 2.41 2.41 2.41 2.61 +0.56 39 1 4 +1
18JUN26 75.00 P 0.00 0.00 0.00 4.47 +0.83 40 5 5 +5
18JUN26 77.50 P 0.00 0.00 0.00 6.63 +1.16 39 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 9.07 +1.43 45 5 5 +5
18JUN26 82.50 P 0.00 0.00 0.00 11.56 +1.58 53 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 14.05 +1.28 60 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 16.56 +1.26 69 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 19.06 +1.19 77 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 21.55 +1.11 82 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 24.05 +1.11 89 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 26.55 +1.11 96 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 29.05 +1.11 102 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 31.55 +1.13 109 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 34.05 +1.10 115 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 169 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 2,628 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.06 48 0 320 0
29JUN26 60.00 P 0.15 0.15 0.15 0.16 +0.08 45 12 866 0
29JUN26 62.50 P 0.36 0.36 0.28 0.30 +0.10 42 88 646 +38
29JUN26 65.00 P 0.50 0.64 0.50 0.56 +0.14 39 155 2,092 +62
29JUN26 67.50 P 0.87 1.13 0.87 0.99 +0.16 36 348 814 -23
29JUN26 70.00 P 1.66 1.91 1.49 1.77 +0.29 34 725 3,307 -543
29JUN26 72.50 P 2.71 3.17 2.71 3.10 +0.61 34 146 3,564 -76
29JUN26 75.00 P 4.84 4.84 4.57 4.89 +0.89 36 21 2,676 -6
29JUN26 77.50 P 0.00 0.00 0.00 7.09 +1.34 40 0 2,420 0
29JUN26 80.00 P 8.80 9.08 8.80 9.20 +1.38 37 11 4,837 -7
29JUN26 82.50 P 11.40 11.55 11.40 11.56 +1.39 37 11 2,909 -11
29JUN26 85.00 P 0.00 0.00 0.00 14.05 +1.28 42 0 3,726 0
29JUN26 87.50 P 0.00 0.00 0.00 16.56 +1.26 49 0 891 0
29JUN26 90.00 P 0.00 0.00 0.00 19.06 +1.19 54 0 518 -128
29JUN26 92.50 P 0.00 0.00 0.00 21.55 +1.11 58 0 17 -55
29JUN26 95.00 P 0.00 0.00 0.00 24.05 +1.11 63 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 26.55 +1.11 68 0 33 0
29JUN26 100.00 P 0.00 0.00 0.00 29.05 +1.11 72 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 31.55 +1.09 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.05 +1.10 81 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.55 +1.09 85 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.05 +1.14 89 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.55 +1.11 92 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.00 +1.13 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.50 +1.16 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.00 +1.08 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.50 +1.06 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.00 +1.05 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.50 +1.07 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.00 +1.06 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 12 0
30JUL26 55.00 P 0.19 0.19 0.19 0.09 +0.02 36 5 80 0
30JUL26 57.50 P 0.00 0.00 0.00 0.18 +0.03 35 0 74 0
30JUL26 60.00 P 0.51 0.51 0.47 0.36 +0.07 34 37 119 +36
30JUL26 62.50 P 0.77 0.77 0.74 0.67 +0.13 34 47 121 -28
30JUL26 65.00 P 1.20 1.20 1.11 1.16 +0.23 33 99 312 +32
30JUL26 67.50 P 1.78 1.91 1.66 1.77 +0.27 32 59 142 -9
30JUL26 70.00 P 2.41 2.79 2.41 2.73 +0.41 31 7 1,651 +6
30JUL26 72.50 P 4.03 4.03 3.80 3.99 +0.63 31 4 689 0
30JUL26 75.00 P 5.42 5.46 5.42 5.59 +0.80 31 6 647 +6
30JUL26 77.50 P 0.00 0.00 0.00 7.45 +1.02 31 0 773 0
30JUL26 80.00 P 9.43 9.47 9.43 9.41 +0.89 29 10 1,849 -10
30JUL26 82.50 P 0.00 0.00 0.00 11.81 +1.15 32 0 367 0
30JUL26 85.00 P 0.00 0.00 0.00 14.13 +1.33 32 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 16.56 +1.26 33 0 343 0
30JUL26 90.00 P 0.00 0.00 0.00 19.06 +1.19 37 0 31 -74
30JUL26 92.50 P 0.00 0.00 0.00 21.55 +1.11 40 0 37 -52
30JUL26 95.00 P 0.00 0.00 0.00 24.05 +1.11 43 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 26.55 +1.11 46 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 29.05 +1.11 49 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 31.55 +1.09 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 34.05 +1.10 55 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 36.55 +1.09 58 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 39.05 +1.14 60 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 41.55 +1.11 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 44.00 +1.10 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 46.50 +1.16 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 49.00 +1.08 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 51.50 +1.06 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 54.06 +1.11 76 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 56.56 +1.13 78 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 59.04 +1.10 79 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 4 0
28AUG26 52.50 P 0.27 0.27 0.27 0.15 +0.05 36 2 16 +2
28AUG26 55.00 P 0.00 0.00 0.00 0.27 +0.07 35 0 26 0
28AUG26 57.50 P 0.53 0.58 0.53 0.47 +0.12 35 74 179 +23
28AUG26 60.00 P 0.76 0.82 0.76 0.77 +0.17 34 16 164 +1
28AUG26 62.50 P 1.25 1.28 1.14 1.20 +0.23 34 54 213 +54
28AUG26 65.00 P 1.77 1.77 1.77 1.77 +0.27 33 10 290 0
28AUG26 67.50 P 2.50 2.54 2.45 2.51 +0.31 32 12 235 +6
28AUG26 70.00 P 3.53 3.53 3.40 3.51 +0.41 31 106 759 -9
28AUG26 72.50 P 0.00 0.00 0.00 4.77 +0.55 31 0 480 0
28AUG26 75.00 P 0.00 0.00 0.00 6.31 +0.74 31 5 231 0
28AUG26 77.50 P 0.00 0.00 0.00 8.05 +0.90 31 0 356 0
28AUG26 80.00 P 9.80 9.80 9.80 9.99 +1.33 31 1 273 +1
28AUG26 82.50 P 0.00 0.00 0.00 12.09 +1.19 31 0 252 0
28AUG26 85.00 P 0.00 0.00 0.00 14.13 +1.03 27 0 190 0
28AUG26 87.50 P 0.00 0.00 0.00 16.63 +1.30 30 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 19.09 +1.22 32 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 21.55 +1.11 34 0 0 -38
28AUG26 95.00 P 0.00 0.00 0.00 24.05 +1.11 36 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.55 +1.11 39 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 29.05 +1.11 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 31.55 +1.09 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.05 +1.10 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.55 +1.09 49 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 39.05 +1.14 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 41.55 +1.11 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 44.00 +1.10 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 46.50 +1.16 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 49.00 +1.08 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 51.50 +1.06 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 54.06 +1.11 64 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 56.56 +1.13 66 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 59.04 +1.10 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 171 0
29SEP26 50.00 P 0.29 0.29 0.29 0.14 +0.03 34 20 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.26 +0.05 34 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.46 +0.09 33 0 230 0
29SEP26 57.50 P 0.82 0.82 0.82 0.75 +0.13 33 1 164 +1
29SEP26 60.00 P 1.15 1.24 1.13 1.17 +0.20 33 20 288 +5
29SEP26 62.50 P 1.72 1.72 1.62 1.70 +0.23 32 9 229 +9
29SEP26 65.00 P 2.30 2.42 2.25 2.39 +0.26 32 254 1,637 +155
29SEP26 67.50 P 3.32 3.32 3.14 3.22 +0.29 31 155 3,864 +120
29SEP26 70.00 P 4.38 4.38 4.13 4.32 +0.41 31 77 608 -2
29SEP26 72.50 P 5.62 5.62 5.48 5.64 +0.55 30 107 1,159 +59
29SEP26 75.00 P 7.06 7.06 7.06 7.07 +0.56 30 17 1,867 0
29SEP26 77.50 P 0.00 0.00 0.00 8.94 +0.84 31 0 625 0
29SEP26 80.00 P 0.00 0.00 0.00 10.80 +0.91 30 0 3,710 0
29SEP26 82.50 P 0.00 0.00 0.00 12.81 +1.08 30 0 1,052 0
29SEP26 85.00 P 0.00 0.00 0.00 14.79 +0.94 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 17.08 +1.08 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 19.33 +1.46 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 21.66 +1.13 28 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 24.05 +1.11 28 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 26.55 +1.11 30 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 29.05 +1.11 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.55 +1.09 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.05 +1.10 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.55 +1.09 39 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.05 +1.14 41 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.55 +1.11 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.00 +1.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.50 +1.16 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.00 +1.08 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.50 +1.06 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.06 +1.11 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.56 +1.13 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.04 +1.10 56 0 0 0
30DEC26 42.00 P 0.30 0.31 0.28 0.09 0.00 34 31 30 +10
30DEC26 43.00 P 0.34 0.34 0.34 0.12 +0.01 34 15 15 +15
30DEC26 44.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 20 0
30DEC26 47.00 P 0.47 0.47 0.47 0.27 0.00 33 2 2 +2
30DEC26 48.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.48 +0.02 33 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.73 +0.03 32 0 45 0
30DEC26 55.00 P 1.26 1.26 1.18 1.08 +0.05 32 56 94 +40
30DEC26 57.50 P 1.55 1.55 1.53 1.53 +0.08 32 38 109 +38
30DEC26 60.00 P 2.00 2.04 2.00 2.03 +0.09 31 5 106 +5
30DEC26 62.50 P 0.00 0.00 0.00 2.66 +0.15 30 0 1,280 0
30DEC26 65.00 P 3.55 3.55 3.39 3.46 +0.23 30 23 515 +23
30DEC26 67.50 P 4.42 4.42 4.42 4.40 +0.28 30 8 172 +8
30DEC26 70.00 P 5.50 5.52 5.46 5.49 +0.36 29 268 491 +268
30DEC26 72.50 P 7.04 7.04 6.77 6.88 +0.47 29 71 611 +69
30DEC26 75.00 P 8.18 8.31 8.18 8.37 +0.57 29 210 527 +203
30DEC26 77.50 P 0.00 0.00 0.00 9.85 +0.49 28 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 11.52 +0.52 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 13.65 +0.81 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 15.63 +0.85 29 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 17.70 +0.89 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 19.94 +1.02 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 22.10 +1.00 28 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 24.33 +1.00 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.72 +1.04 28 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 29.13 +1.12 28 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 31.61 +1.15 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.05 +1.10 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.55 +1.09 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.05 +1.14 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.55 +1.11 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.00 +1.10 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.50 +1.16 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.00 +1.08 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.50 +1.06 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.06 +1.11 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.56 +1.13 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.04 +1.10 45 0 0 0
30MAR27 42.00 P 0.51 0.52 0.49 0.38 +0.21 36 93 93 +63
30MAR27 43.00 P 0.00 0.00 0.00 0.45 +0.24 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.51 +0.25 36 0 31 0
30MAR27 45.00 P 0.00 0.00 0.00 0.59 +0.28 36 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 0.68 +0.30 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.78 +0.32 35 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.87 +0.34 35 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.94 +0.30 34 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 1.07 +0.33 34 0 99 0
30MAR27 52.50 P 1.46 1.46 1.46 1.41 +0.34 33 24 130 0
30MAR27 55.00 P 1.76 1.76 1.76 1.83 +0.34 33 30 41 +19
30MAR27 57.50 P 0.00 0.00 0.00 2.36 +0.37 32 0 16 0
30MAR27 60.00 P 0.00 0.00 0.00 2.96 +0.36 32 0 194 0
30MAR27 62.50 P 0.00 0.00 0.00 3.65 +0.32 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 4.49 +0.41 30 0 1,075 0
30MAR27 67.50 P 5.40 5.40 5.40 5.41 +0.39 30 20 58 +20
30MAR27 70.00 P 6.56 6.56 6.39 6.53 +0.40 29 24 947 +24
30MAR27 72.50 P 7.72 7.72 7.72 7.63 +0.28 28 20 161 +20
30MAR27 75.00 P 0.00 0.00 0.00 9.33 +0.60 29 0 196 0
30MAR27 77.50 P 0.00 0.00 0.00 10.94 +0.70 29 0 110 0
30MAR27 80.00 P 0.00 0.00 0.00 12.52 +0.63 28 0 114 0
30MAR27 82.50 P 0.00 0.00 0.00 14.40 +0.76 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 16.33 +0.78 29 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 18.34 +0.82 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 20.42 +0.87 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.56 +0.91 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.79 +0.84 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.03 +0.94 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.32 +0.97 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.66 +0.94 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.05 +1.00 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.76 +1.30 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.16 +1.25 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.58 +1.14 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.03 +1.13 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 46.50 +1.16 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 49.00 +1.08 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 51.50 +1.06 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 54.06 +1.11 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 56.56 +1.13 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.04 +1.10 40 0 0 0
29JUN27 47.00 P 1.28 1.28 1.28 0.82 - 32 1 1 -
29JUN27 48.00 P 0.00 0.00 0.00 0.95 +0.06 32 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 1.10 +0.07 32 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.24 +0.07 31 0 3 0
29JUN27 52.50 P 2.04 2.04 1.97 1.70 +0.11 31 3 51 +3
29JUN27 55.00 P 2.56 2.56 2.56 2.23 +0.14 31 10 53 +10
29JUN27 57.50 P 0.00 0.00 0.00 2.88 +0.16 31 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 3.64 +0.20 31 0 48 0
29JUN27 62.50 P 0.00 0.00 0.00 4.52 +0.25 31 0 8 0
29JUN27 65.00 P 5.50 5.50 5.50 5.52 +0.34 31 1 1 +1
29JUN27 67.50 P 0.00 0.00 0.00 6.58 +0.33 31 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 7.78 +0.43 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 9.11 +0.48 30 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 10.50 +0.51 30 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 12.03 +0.56 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 13.76 +0.76 30 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 15.45 +0.54 30 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 17.29 +0.63 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 19.20 +0.67 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 21.20 +0.74 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.22 +0.76 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 25.32 +0.77 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.48 +0.81 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.69 +0.82 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.95 +0.97 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.24 +0.99 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.76 +1.21 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 39.16 +1.25 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.58 +1.14 30 0 0 0
TOTAL PUT 4,326 81,610 +807
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$ 4.32
29JUN26 3.40 C 0.00 0.00 0.00 0.93 - 53 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.73 +0.04 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.24 +0.02 42 0 30 0
29JUN26 4.30 C 0.15 0.15 0.15 0.18 +0.01 41 40 55 +40
29JUN26 4.40 C 0.00 0.00 0.00 0.14 +0.02 42 0 62 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 133 0
29JUN26 4.60 C 0.06 0.06 0.06 0.07 0.00 41 4 249 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 0.00 42 0 574 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 44 0 149 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 45 0 203 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 45 0 376 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 937 0
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 88 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 0.00 101 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 0.00 112 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 128 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 146 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30JUL26 3.40 C 0.00 0.00 0.00 0.93 - 0 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.76 +0.04 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.34 +0.02 42 0 195 0
30JUL26 4.30 C 0.00 0.00 0.00 0.29 +0.02 42 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.25 +0.02 43 0 490 0
30JUL26 4.50 C 0.17 0.17 0.17 0.20 +0.01 41 1 206 0
30JUL26 4.60 C 0.00 0.00 0.00 0.17 +0.01 42 0 212 0
30JUL26 4.70 C 0.00 0.00 0.00 0.14 +0.01 42 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 +0.01 43 0 162 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 +0.01 43 0 94 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 99 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 0.00 44 0 203 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 0.00 45 0 15 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 634 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 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 66 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.96 - 35 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.87 0.00 35 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.79 0.00 37 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.73 +0.01 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.66 +0.04 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.49 +0.05 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.28 +0.01 42 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.24 +0.01 42 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.21 +0.01 42 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.18 +0.01 42 0 19 0
28AUG26 4.90 C 0.00 0.00 0.00 0.15 +0.01 42 0 225 0
28AUG26 5.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.09 0.00 43 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.06 0.00 43 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.04 0.00 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 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 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 - 41 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 +0.04 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 +0.04 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 +0.03 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 +0.02 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 +0.03 41 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 +0.05 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 +0.02 42 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 +0.01 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 +0.01 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 +0.01 42 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.01 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 0.00 41 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 0.00 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 41 0 20 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 51 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 - 40 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 1.03 +0.02 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 +0.02 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 +0.03 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 +0.03 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 +0.02 41 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 0.00 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.55 +0.03 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.41 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 +0.01 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 +0.01 41 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 0.00 41 0 12 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 0.00 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 0.00 42 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 0.00 41 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 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 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.20 - 41 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 1.13 +0.03 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 +0.03 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 +0.03 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 +0.02 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 +0.03 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.83 +0.02 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.78 +0.03 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.59 +0.02 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 +0.02 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 0.00 40 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 38 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.28 - 41 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 1.23 +0.05 42 0 0 0
29JUN27 3.60 C 1.19 1.19 1.19 1.16 +0.04 42 100 100 +100
29JUN27 3.70 C 0.00 0.00 0.00 1.09 +0.03 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.99 +0.04 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 +0.03 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.89 +0.04 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 +0.02 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 +0.02 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
TOTAL CALL 145 15,762 +140
29JUN26 3.40 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 150 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.02 43 0 234 0
29JUN26 4.20 P 0.11 0.11 0.11 0.12 -0.02 44 4 384 +4
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.03 42 0 542 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.03 44 0 274 0
29JUN26 4.50 P 0.32 0.32 0.32 0.28 -0.04 43 10 293 -10
29JUN26 4.60 P 0.40 0.40 0.40 0.36 -0.03 46 20 379 0
29JUN26 4.70 P 0.48 0.48 0.48 0.44 -0.04 47 20 135 -20
29JUN26 4.80 P 0.00 0.00 0.00 0.51 -0.05 42 0 559 0
29JUN26 4.90 P 0.00 0.00 0.00 0.62 -0.04 52 0 270 0
29JUN26 5.00 P 0.00 0.00 0.00 0.71 -0.04 53 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 -0.04 52 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 1.21 -0.03 76 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.45 -0.04 79 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.70 -0.03 88 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.96 -0.03 104 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.22 -0.01 118 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.47 -0.01 126 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.72 -0.03 134 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.96 -0.04 134 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.21 -0.04 141 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.44 -0.05 127 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.69 -0.05 132 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.96 -0.03 159 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.20 -0.03 155 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.45 -0.03 161 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.70 -0.04 166 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.96 -0.02 181 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.19 -0.04 162 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.45 -0.03 180 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 - 44 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 25 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 7 0
30JUL26 3.70 P 0.06 0.06 0.06 0.06 -0.01 44 5 121 +5
30JUL26 3.80 P 0.00 0.00 0.00 0.08 -0.01 44 0 103 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 -0.02 42 0 21 0
30JUL26 4.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 173 0
30JUL26 4.10 P 0.00 0.00 0.00 0.17 -0.02 43 0 349 0
30JUL26 4.20 P 0.00 0.00 0.00 0.21 -0.03 42 0 62 0
30JUL26 4.30 P 0.00 0.00 0.00 0.26 -0.03 43 0 308 0
30JUL26 4.40 P 0.00 0.00 0.00 0.31 -0.04 42 0 37 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 -0.04 42 0 60 0
30JUL26 4.60 P 0.00 0.00 0.00 0.45 -0.03 45 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.52 -0.03 45 0 44 0
30JUL26 4.80 P 0.00 0.00 0.00 0.60 -0.03 46 0 205 0
30JUL26 4.90 P 0.00 0.00 0.00 0.68 -0.03 46 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.76 -0.04 46 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.99 -0.03 51 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.23 -0.04 56 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.45 -0.06 52 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.70 -0.03 58 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.96 -0.03 68 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.22 -0.01 77 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.47 -0.04 82 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.72 -0.04 87 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.96 -0.04 88 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.21 -0.05 92 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 - 42 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 -0.01 43 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 -0.01 44 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 -0.01 43 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.28 -0.02 43 0 6 0
28AUG26 4.30 P 0.34 0.34 0.34 0.33 -0.02 43 10 10 +10
28AUG26 4.40 P 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.44 -0.03 43 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.51 -0.03 44 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.58 -0.04 44 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 -0.03 45 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.73 -0.04 45 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.81 -0.04 46 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 1.01 -0.03 45 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 -0.02 50 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 -0.04 51 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.72 -0.04 54 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.96 -0.05 56 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.22 -0.02 63 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.47 -0.04 68 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.72 -0.04 72 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.97 -0.04 75 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.22 -0.04 79 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 - 43 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 -0.01 43 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.02 43 0 224 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 -0.01 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 235 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.02 43 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 -0.02 43 0 300 0
29SEP26 4.30 P 0.39 0.39 0.39 0.39 -0.02 43 20 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 -0.02 42 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 -0.03 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 -0.03 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.70 -0.04 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 -0.02 44 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 -0.01 45 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 -0.03 45 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.27 -0.03 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 -0.04 44 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.72 -0.05 47 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 -0.04 51 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.22 -0.02 55 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 -0.04 59 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 -0.04 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 -0.04 66 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 -0.04 69 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.44 -0.05 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.69 -0.05 64 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.96 -0.03 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.20 -0.03 74 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.45 -0.03 76 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.70 -0.04 79 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.96 -0.02 85 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.19 -0.04 79 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.45 -0.03 86 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 - 43 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 43 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 -0.01 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.01 43 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.02 42 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.02 42 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 -0.03 41 0 130 0
30DEC26 4.30 P 0.50 0.50 0.50 0.49 -0.03 41 20 20 +20
30DEC26 4.40 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 -0.02 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 -0.02 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 -0.03 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 -0.03 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 -0.03 43 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.14 -0.03 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.34 -0.03 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 -0.04 43 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 -0.04 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 -0.04 45 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 -0.04 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 -0.04 46 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.72 -0.04 49 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 -0.04 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 -0.04 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.44 -0.05 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.69 -0.05 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.96 -0.03 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.20 -0.03 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.45 -0.03 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.70 -0.04 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.96 -0.02 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.20 -0.04 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.45 -0.03 68 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 - 41 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 -0.01 42 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 -0.01 41 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 -0.01 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 -0.02 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 -0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 -0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 -0.02 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 -0.03 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 -0.03 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 -0.02 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 -0.02 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 -0.02 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.20 -0.03 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.40 -0.02 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 -0.04 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.81 -0.04 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 -0.04 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.26 -0.04 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 -0.04 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 -0.04 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.97 -0.04 45 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 -0.04 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.45 -0.05 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.70 -0.05 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.96 -0.04 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.20 -0.05 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.45 -0.05 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.70 -0.05 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.96 -0.04 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 - 41 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.51 -0.01 41 0 6 0
29JUN27 4.10 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.61 -0.02 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.71 -0.01 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 -0.03 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 -0.03 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 -0.02 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 -0.02 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 -0.03 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 -0.04 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.66 -0.02 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.85 -0.04 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.06 -0.04 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 -0.04 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.51 -0.04 41 0 0 0
TOTAL PUT 109 12,396 +9
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$ 89.45
29JUN26 70.00 C 0.00 0.00 0.00 19.76 -2.57 61 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.42 -2.48 61 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.08 -2.70 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.93 -2.21 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.91 -2.53 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 9.06 -2.41 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 7.41 -2.24 58 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 5.85 -2.04 57 0 0 0
29JUN26 90.00 C 4.70 5.00 4.00 4.76 -1.74 59 19 40 -3
29JUN26 92.50 C 4.45 4.45 4.00 3.72 -1.58 59 5 16 +2
29JUN26 95.00 C 3.30 3.50 2.67 2.88 -1.44 59 7 30 -3
29JUN26 97.50 C 2.60 2.60 2.60 2.17 -1.26 59 3 47 +3
29JUN26 100.00 C 0.00 0.00 0.00 1.60 -1.06 59 0 45 0
29JUN26 102.50 C 2.19 2.19 2.19 1.17 -0.87 59 7 32 +4
29JUN26 105.00 C 1.11 1.53 1.04 0.84 -0.70 59 18 99 +14
29JUN26 107.50 C 1.20 1.20 1.20 0.60 -0.55 59 1 131 0
29JUN26 110.00 C 0.69 0.85 0.69 0.42 -0.43 59 62 98 +39
29JUN26 112.50 C 0.56 0.56 0.56 0.29 -0.33 59 3 77 0
29JUN26 115.00 C 0.52 0.54 0.52 0.20 -0.25 59 136 336 +52
29JUN26 117.50 C 0.00 0.00 0.00 0.13 -0.19 58 0 158 0
29JUN26 120.00 C 0.37 0.37 0.34 0.09 -0.14 59 13 329 +13
29JUN26 122.50 C 0.00 0.00 0.00 0.06 -0.10 59 4 165 0
29JUN26 125.00 C 0.23 0.23 0.23 0.04 -0.07 59 104 152 -64
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.05 60 0 9 0
29JUN26 130.00 C 0.16 0.20 0.13 0.02 -0.04 60 435 803 -73
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 251 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
29JUN26 150.00 C 0.08 0.08 0.08 0.01 0.00 75 1 458 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
29JUN26 172.50 C 0.05 0.05 0.05 0.01 0.00 93 12 92 -12
30JUL26 70.00 C 0.00 0.00 0.00 20.80 -2.55 58 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.76 -2.53 58 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.58 -3.02 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.15 -2.26 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.46 -2.39 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 11.89 -1.87 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 10.46 -2.18 60 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 9.22 -2.31 61 0 0 0
30JUL26 90.00 C 8.30 8.30 8.30 8.03 -1.80 60 3 3 +3
30JUL26 92.50 C 0.00 0.00 0.00 7.07 -1.65 61 0 33 0
30JUL26 95.00 C 0.00 0.00 0.00 6.13 -1.60 61 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 5.26 -1.57 61 0 2 0
30JUL26 100.00 C 0.00 0.00 0.00 4.50 -1.47 61 0 18 0
30JUL26 102.50 C 0.00 0.00 0.00 3.83 -1.34 61 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 3.25 -1.22 61 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 2.75 -1.10 61 0 5 0
30JUL26 110.00 C 2.63 2.63 2.63 2.32 -0.98 61 1 8 +1
30JUL26 112.50 C 0.00 0.00 0.00 1.95 -0.88 61 0 13 0
30JUL26 115.00 C 0.00 0.00 0.00 1.63 -0.78 61 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 1.36 -0.69 60 0 16 0
30JUL26 120.00 C 0.00 0.00 0.00 1.13 -0.62 60 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 0.94 -0.54 60 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.78 -0.47 60 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 0.64 -0.42 60 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.53 -0.36 60 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.44 -0.31 60 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.36 -0.27 60 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.29 -0.24 60 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.24 -0.20 60 0 560 0
30JUL26 142.50 C 0.50 0.50 0.50 0.20 -0.17 60 1 31 +1
30JUL26 145.00 C 0.00 0.00 0.00 0.16 -0.15 60 0 18 0
30JUL26 147.50 C 0.51 0.51 0.51 0.13 -0.13 60 15 15 +15
30JUL26 150.00 C 0.00 0.00 0.00 0.11 -0.10 60 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.09 -0.09 60 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.07 -0.08 60 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.06 -0.06 60 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.05 -0.05 61 0 55 0
30JUL26 162.50 C 0.00 0.00 0.00 0.04 -0.05 61 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 0.03 -0.04 60 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 1 0
30JUL26 172.50 C 0.40 0.40 0.40 0.01 -0.03 58 12 36 0
28AUG26 70.00 C 0.00 0.00 0.00 22.58 -2.14 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.43 -2.52 61 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.99 -2.17 64 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.27 -2.36 63 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.66 -1.85 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 14.40 -1.97 64 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 13.11 -1.93 64 0 0 0
28AUG26 87.50 C 11.38 11.38 11.38 11.81 -1.90 64 6 6 +6
28AUG26 90.00 C 0.00 0.00 0.00 10.52 -1.91 63 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 9.72 -1.63 64 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 8.75 -1.60 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 7.84 -1.60 64 0 0 0
28AUG26 100.00 C 7.10 8.50 7.10 7.01 -1.61 64 3 9 +3
28AUG26 102.50 C 0.00 0.00 0.00 6.27 -1.53 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 5.59 -1.43 64 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 4.98 -1.33 64 0 1 0
28AUG26 110.00 C 0.00 0.00 0.00 4.43 -1.24 64 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 3.93 -1.16 63 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 3.38 -1.05 63 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 3.00 -0.96 63 0 15 0
28AUG26 120.00 C 3.50 3.50 3.50 2.65 -1.00 63 1 172 0
28AUG26 122.50 C 0.00 0.00 0.00 2.35 -0.91 63 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.07 -0.76 63 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.83 -0.69 63 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.61 -0.71 63 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 1.46 -0.60 63 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.25 -0.53 63 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 1.10 -0.49 63 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.97 -0.44 63 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.85 -0.40 63 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.75 -0.36 63 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.66 -0.33 63 0 0 0
28AUG26 150.00 C 1.16 1.23 1.16 0.58 -0.30 63 3 4 +3
28AUG26 152.50 C 0.00 0.00 0.00 0.51 -0.27 63 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.44 -0.25 63 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.39 -0.22 63 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.34 -0.20 63 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 23.67 -2.20 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.19 -1.92 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.66 -2.03 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.02 -1.89 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.27 -1.93 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.24 -1.71 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.98 -1.72 63 0 0 0
29SEP26 87.50 C 13.20 13.20 13.20 13.74 -1.65 63 5 5 +5
29SEP26 90.00 C 12.30 12.30 12.30 12.78 -1.45 64 1 1 +1
29SEP26 92.50 C 0.00 0.00 0.00 11.79 -1.71 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.88 -1.64 64 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.09 -1.50 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.26 -1.51 65 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.47 -1.50 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.75 -1.42 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.08 -1.34 65 0 150 0
29SEP26 110.00 C 6.30 6.30 6.30 6.47 -1.26 65 1 12 -1
29SEP26 112.50 C 0.00 0.00 0.00 5.90 -1.20 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 5.38 -1.13 64 0 202 0
29SEP26 117.50 C 5.20 5.20 5.20 4.76 -1.03 64 5 117 0
29SEP26 120.00 C 0.00 0.00 0.00 4.34 -1.12 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.95 -0.91 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.60 -0.85 64 0 50 0
29SEP26 127.50 C 4.00 4.00 4.00 3.27 -0.80 64 5 28 0
29SEP26 130.00 C 0.00 0.00 0.00 2.98 -0.74 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 2.71 -0.69 64 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.46 -0.65 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.24 -0.60 64 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.03 -0.57 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.85 -0.52 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.68 -0.49 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.52 -0.46 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.38 -0.43 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 1.26 -0.39 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.14 -0.37 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.04 -0.34 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.94 -0.32 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.86 -0.29 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.78 -0.27 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.70 -0.26 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.64 -0.23 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.58 -0.22 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.62 -2.05 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.19 -1.98 60 0 0 0
30DEC26 75.00 C 25.00 25.00 25.00 23.75 -2.45 60 1 2 +1
30DEC26 77.50 C 0.00 0.00 0.00 22.41 -1.95 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.13 -1.72 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.93 -1.65 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.10 -1.46 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.68 -1.56 61 0 0 0
30DEC26 90.00 C 16.40 16.40 16.40 16.63 -1.51 61 1 11 +1
30DEC26 92.50 C 0.00 0.00 0.00 15.78 -1.58 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.00 -1.25 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.14 -1.56 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.29 -1.54 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 12.47 -1.60 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 11.71 -1.61 62 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 10.99 -1.48 62 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 10.31 -1.49 62 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 9.67 -1.44 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.07 -1.38 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 8.51 -1.33 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.98 -1.28 62 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 7.49 -1.22 62 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 7.02 -1.17 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.59 -1.12 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.18 -1.07 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 5.80 -1.03 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 5.44 -0.98 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 5.10 -0.94 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.78 -0.91 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 4.49 -0.86 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.21 -0.83 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.95 -0.79 61 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.71 -0.75 61 0 9 0
30DEC26 152.50 C 0.00 0.00 0.00 3.48 -0.72 61 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 3.17 -0.78 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.06 -0.66 61 0 0 0
30DEC26 160.00 C 4.11 4.11 4.11 2.88 -0.62 61 15 31 +15
30DEC26 162.50 C 0.00 0.00 0.00 2.70 -0.60 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.54 -0.57 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.31 -0.62 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.24 -0.52 61 0 4 0
30DEC26 172.50 C 3.45 3.45 3.45 2.10 -0.50 61 5 5 +5
30MAR27 70.00 C 0.00 0.00 0.00 29.45 -1.74 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.84 -1.86 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.48 -1.84 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.67 -1.33 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.44 -1.32 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.97 -1.61 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.06 -1.38 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.85 -1.53 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.90 -1.52 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.98 -1.41 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 18.12 -1.37 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.31 -1.37 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.55 -1.32 61 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 15.81 -1.55 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.05 -1.49 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.31 -1.44 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.61 -1.39 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 12.95 -1.34 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 12.31 -1.30 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 11.72 -1.25 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 11.15 -1.20 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.60 -1.17 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.09 -1.13 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.60 -1.09 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.14 -1.05 61 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 8.70 -1.01 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.28 -0.97 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.89 -0.93 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.51 -0.90 61 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 7.15 -0.87 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.81 -0.84 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.49 -0.80 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.18 -0.78 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.89 -0.75 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.61 -0.72 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.35 -0.69 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.10 -0.67 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.86 -0.64 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.64 -0.62 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.42 -0.60 61 0 0 0
30MAR27 170.00 C 6.00 6.00 6.00 4.22 -0.57 61 1 5 +1
30MAR27 172.50 C 0.00 0.00 0.00 4.02 -0.56 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.19 -1.39 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.86 -1.30 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.59 -1.24 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.23 -1.65 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.09 -1.36 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.94 -1.36 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 24.70 -1.88 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 23.72 -1.95 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.79 -1.89 60 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.90 -1.85 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.06 -1.80 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 20.29 -1.72 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.51 -1.70 61 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 18.71 -1.73 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 17.94 -1.77 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.20 -1.74 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.49 -1.70 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.82 -1.66 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.17 -1.62 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.56 -1.58 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.97 -1.54 61 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 13.40 -1.50 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.86 -1.47 60 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.35 -1.42 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.86 -1.38 60 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.38 -1.35 60 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.93 -1.32 60 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.50 -1.28 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.09 -1.24 60 0 0 0
TOTAL CALL 915 8,939 +32
29JUN26 70.00 P 0.16 0.16 0.16 0.16 +0.03 59 15 15 +15
29JUN26 72.50 P 0.31 0.31 0.31 0.29 +0.05 58 1 5 +1
29JUN26 75.00 P 0.00 0.00 0.00 0.50 +0.10 58 0 2 0
29JUN26 77.50 P 0.84 0.84 0.70 0.83 +0.18 58 36 36 +15
29JUN26 80.00 P 1.20 1.50 1.00 1.29 +0.26 57 21 67 +19
29JUN26 82.50 P 0.00 0.00 0.00 1.92 +0.38 57 0 25 0
29JUN26 85.00 P 2.30 2.83 2.30 2.75 +0.55 57 20 43 +11
29JUN26 87.50 P 4.30 4.30 3.42 3.76 +0.72 57 7 124 +5
29JUN26 90.00 P 5.24 5.24 4.92 5.08 +0.98 58 5 54 -2
29JUN26 92.50 P 7.20 7.20 6.42 6.68 +1.26 59 5 54 0
29JUN26 95.00 P 0.00 0.00 0.00 8.22 +1.41 58 0 128 0
29JUN26 97.50 P 10.80 10.80 10.80 10.02 +1.34 58 1 181 -1
29JUN26 100.00 P 12.50 12.70 10.50 12.05 +1.86 59 4 91 0
29JUN26 102.50 P 0.00 0.00 0.00 13.92 +1.83 56 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 15.76 +1.22 45 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 18.51 +2.28 58 0 73 0
29JUN26 110.00 P 0.00 0.00 0.00 20.69 +2.10 52 0 89 0
29JUN26 112.50 P 21.50 21.50 21.50 23.59 +2.24 71 1 330 0
29JUN26 115.00 P 0.00 0.00 0.00 25.59 +1.83 54 0 210 0
29JUN26 117.50 P 29.05 29.05 29.05 28.10 +2.33 58 3 225 -3
29JUN26 120.00 P 0.00 0.00 0.00 30.64 +1.95 65 3 64 -3
29JUN26 122.50 P 0.00 0.00 0.00 33.05 +2.62 0 0 32 0
29JUN26 125.00 P 0.00 0.00 0.00 35.55 +2.27 0 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 38.07 +2.57 69 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 40.55 +2.49 0 0 39 0
29JUN26 132.50 P 0.00 0.00 0.00 43.05 +2.68 0 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 45.67 +2.83 89 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 48.18 +2.69 93 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 50.74 +2.61 101 0 26 0
29JUN26 142.50 P 0.00 0.00 0.00 53.05 +2.12 0 0 9 -30
29JUN26 145.00 P 0.00 0.00 0.00 55.55 +2.80 0 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 58.17 +2.08 105 0 15 -15
29JUN26 150.00 P 0.00 0.00 0.00 60.55 +2.80 0 0 23 -16
29JUN26 152.50 P 0.00 0.00 0.00 63.15 +2.90 109 0 30 -1
29JUN26 155.00 P 0.00 0.00 0.00 65.55 +2.43 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 68.05 +2.73 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.55 +2.42 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 73.23 +2.92 127 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.55 +2.74 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 78.26 +2.48 135 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 80.55 +2.42 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 83.05 +2.43 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.19 +0.14 59 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 1.63 +0.20 59 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 2.16 +0.23 59 0 1 0
30JUL26 77.50 P 0.00 0.00 0.00 2.82 +0.31 59 0 0 0
30JUL26 80.00 P 3.62 3.62 3.62 3.61 +0.44 59 1 8 +1
30JUL26 82.50 P 0.00 0.00 0.00 4.50 +0.50 59 0 1 0
30JUL26 85.00 P 5.80 5.80 5.60 5.51 +0.59 59 3 25 +3
30JUL26 87.50 P 6.85 7.18 6.61 6.76 +0.81 59 26 27 +19
30JUL26 90.00 P 8.00 8.62 7.77 8.11 +0.90 59 15 60 +12
30JUL26 92.50 P 9.32 9.32 9.32 9.70 +1.11 61 1 10 +1
30JUL26 95.00 P 0.00 0.00 0.00 11.35 +1.27 61 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 13.07 +1.47 62 0 19 0
30JUL26 100.00 P 0.00 0.00 0.00 14.90 +1.58 62 0 38 0
30JUL26 102.50 P 0.00 0.00 0.00 16.83 +1.76 63 0 11 0
30JUL26 105.00 P 19.15 19.15 19.14 18.84 +1.87 64 8 18 -2
30JUL26 107.50 P 0.00 0.00 0.00 20.57 +1.61 62 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 23.15 +1.98 67 0 18 0
30JUL26 112.50 P 0.00 0.00 0.00 24.93 +1.66 64 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 27.23 +1.98 65 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 29.51 +1.82 66 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 31.93 +2.27 68 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 34.15 +2.70 68 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 36.45 +1.99 68 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 38.87 +2.25 69 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 40.83 +2.05 61 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 43.25 +2.14 61 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 45.71 +1.97 62 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 48.18 +2.32 63 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 50.74 +2.37 67 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 53.12 +2.19 64 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 55.55 +2.43 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 58.17 +2.08 71 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 60.55 +2.51 0 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 63.15 +2.79 74 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 65.55 +2.43 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 68.05 +2.45 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 70.55 +2.42 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 73.23 +2.92 85 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 75.55 +2.70 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 78.26 +2.48 89 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 80.55 +2.42 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 83.05 +2.43 0 0 0 0
28AUG26 70.00 P 2.20 2.40 2.20 2.47 +0.13 62 2 3 +2
28AUG26 72.50 P 0.00 0.00 0.00 3.12 +0.21 62 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 3.81 +0.30 62 0 0 0
28AUG26 77.50 P 4.52 4.52 4.52 4.66 +0.41 61 4 19 +4
28AUG26 80.00 P 5.48 5.48 5.48 5.56 +0.45 61 2 2 +2
28AUG26 82.50 P 0.00 0.00 0.00 6.67 +0.63 62 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.84 +0.76 62 0 61 0
28AUG26 87.50 P 0.00 0.00 0.00 9.14 +0.85 62 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 10.53 +0.93 63 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 12.19 +1.19 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.90 +1.40 65 0 5 0
28AUG26 97.50 P 0.00 0.00 0.00 15.35 +1.51 64 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 17.24 +1.43 65 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 18.77 +1.21 64 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 20.78 +1.44 65 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 22.81 +1.88 66 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 24.79 +1.61 66 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 26.78 +2.09 66 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 28.90 +1.53 67 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 30.99 +1.52 66 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 33.29 +1.72 68 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 35.63 +1.95 69 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 37.57 +1.59 67 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 40.12 +2.05 70 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 42.39 +2.08 70 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 44.66 +2.02 71 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 46.99 +2.14 71 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.31 +2.17 71 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 51.65 +2.34 71 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 53.62 +1.83 66 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 56.34 +2.21 71 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 58.48 +2.23 67 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.81 +1.91 65 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 63.41 +2.25 69 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.58 +2.07 60 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 68.10 +2.18 62 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.55 +2.16 0 0 0 0
29SEP26 70.00 P 3.60 3.60 3.60 3.78 +0.27 63 1 1 +1
29SEP26 72.50 P 4.46 4.60 4.46 4.50 +0.38 63 46 46 +41
29SEP26 75.00 P 0.00 0.00 0.00 5.38 +0.50 63 0 16 0
29SEP26 77.50 P 0.00 0.00 0.00 6.26 +0.50 62 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.32 +0.67 62 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 8.46 +0.74 63 0 60 0
29SEP26 85.00 P 9.94 9.94 9.80 9.74 +0.85 63 16 26 +5
29SEP26 87.50 P 0.00 0.00 0.00 11.05 +0.93 63 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 12.51 +1.07 63 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 14.09 +1.24 64 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 15.82 +1.27 65 0 7 0
29SEP26 97.50 P 0.00 0.00 0.00 17.11 +0.90 63 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 18.79 +1.02 63 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 20.62 +1.08 64 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 22.47 +1.44 64 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 24.35 +1.06 65 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 26.35 +1.33 65 0 21 0
29SEP26 112.50 P 0.00 0.00 0.00 28.33 +1.20 66 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 30.22 +1.14 65 3 214 +3
29SEP26 117.50 P 0.00 0.00 0.00 32.37 +1.37 66 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 34.68 +1.64 67 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 37.20 +2.38 70 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 38.81 +1.87 67 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 41.06 +1.85 67 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 43.30 +1.60 68 0 11 0
29SEP26 132.50 P 0.00 0.00 0.00 45.62 +1.72 69 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 47.84 +1.96 68 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 50.37 +2.13 71 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 52.66 +2.19 71 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 54.98 +1.97 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.98 +1.65 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.30 +1.68 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.63 +1.94 68 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 63.90 +1.75 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.34 +1.79 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.82 +1.98 69 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 71.21 +2.19 69 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 73.47 +2.07 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.14 +2.32 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.95 +2.74 77 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.80 +2.18 68 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.43 +2.40 72 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 6.16 +0.45 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.08 +0.45 60 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 8.04 +0.50 60 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 9.14 +0.61 60 0 38 0
30DEC26 80.00 P 9.70 9.70 9.70 10.24 +0.60 59 1 21 +1
30DEC26 82.50 P 0.00 0.00 0.00 11.49 +0.75 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 12.83 +0.84 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 14.24 +0.91 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 15.72 +0.97 60 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 17.26 +1.03 60 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 18.87 +1.10 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 20.60 +1.04 61 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 22.33 +1.15 62 1 30 -1
30DEC26 102.50 P 0.00 0.00 0.00 24.10 +1.14 62 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 25.60 +0.88 61 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 27.63 +1.10 62 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 29.68 +1.26 63 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 31.62 +1.18 63 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 33.59 +1.28 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 35.59 +1.35 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 37.62 +1.41 64 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 39.40 +1.17 63 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 41.36 +1.02 63 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 43.99 +1.83 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.15 +1.87 66 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 48.31 +1.89 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 49.86 +1.29 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 52.05 +1.14 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.81 +1.94 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 56.99 +1.83 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 58.96 +1.60 65 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 61.25 +1.75 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.54 +1.59 66 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 65.79 +1.63 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.31 +1.89 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 70.34 +1.65 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.65 +1.66 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.95 +1.68 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.30 +1.83 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.64 +1.83 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.97 +1.77 66 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 84.27 +1.74 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.18 +0.58 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.17 +0.62 59 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 10.30 +0.75 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 11.43 +0.75 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.57 +0.73 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 13.87 +0.78 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.22 +0.81 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.75 +0.96 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.27 +1.04 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.83 +1.11 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.45 +1.18 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 23.12 +1.23 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.90 +1.27 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 26.66 +1.32 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.46 +1.36 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.81 +0.80 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.67 +0.83 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.54 +0.83 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.46 +0.84 60 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 37.40 +1.09 60 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 39.38 +1.01 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.38 +0.98 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.42 +1.02 61 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 45.45 +1.10 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.67 +1.26 61 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 49.60 +1.03 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 52.17 +1.49 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 54.11 +1.42 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 55.99 +1.07 62 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 58.69 +1.70 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 60.82 +1.61 63 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 63.06 +1.68 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.81 +1.31 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 67.44 +1.67 64 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.10 +1.12 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 71.89 +1.69 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 73.66 +1.20 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 76.01 +1.39 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 78.35 +1.47 62 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 80.69 +1.66 63 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 82.95 +1.64 62 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 85.29 +1.69 63 0 0 0
29JUN27 70.00 P 9.37 9.37 9.37 9.86 +0.42 58 15 15 +15
29JUN27 72.50 P 0.00 0.00 0.00 11.01 +0.55 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.17 +0.55 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.35 +0.58 58 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 14.56 +0.62 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.90 +0.72 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.28 +0.75 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.75 +0.80 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.26 +0.85 58 1 21 +1
29JUN27 92.50 P 0.00 0.00 0.00 21.83 +0.90 58 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 23.44 +0.95 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 25.10 +0.99 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.80 +1.04 59 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 28.55 +1.09 59 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 30.60 +1.41 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 32.42 +1.32 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.27 +1.34 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.16 +1.38 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.08 +1.42 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 39.58 +0.93 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.37 +0.80 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.38 +0.85 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.50 +1.00 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.38 +0.88 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.54 +1.03 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 51.60 +1.05 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 53.67 +1.07 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 55.77 +1.10 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 57.87 +1.11 61 0 0 0
TOTAL PUT 268 6,542 +103
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$ 117.10
12JUN26 97.50 C 0.00 0.00 0.00 19.85 -1.47 150 0 0 -30
12JUN26 100.00 C 0.00 0.00 0.00 17.35 -1.47 134 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 14.86 -1.46 118 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 12.36 -1.46 102 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 9.85 -1.47 85 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 7.33 -1.51 67 0 0 -30
12JUN26 112.50 C 0.00 0.00 0.00 4.75 -1.69 45 0 0 0
12JUN26 115.00 C 3.00 3.81 3.00 2.65 -1.51 42 43 112 +7
12JUN26 117.50 C 1.92 2.42 1.32 1.27 -1.28 43 1,383 578 +402
12JUN26 120.00 C 0.93 1.40 0.62 0.50 -0.88 42 3,449 1,567 +86
12JUN26 122.50 C 0.53 0.70 0.30 0.17 -0.48 42 1,244 961 +75
12JUN26 125.00 C 0.27 0.39 0.15 0.05 -0.22 42 677 1,172 +155
12JUN26 127.50 C 0.16 0.18 0.12 0.02 -0.08 45 103 1,254 -17
12JUN26 130.00 C 0.10 0.11 0.07 0.01 -0.03 49 246 1,744 -74
12JUN26 132.50 C 0.04 0.05 0.04 0.01 0.00 56 11 631 +9
12JUN26 135.00 C 0.01 0.06 0.01 0.01 0.00 64 20 662 -16
12JUN26 137.50 C 0.04 0.04 0.04 0.01 0.00 70 1 457 0
12JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 501 0
12JUN26 142.50 C 0.01 0.01 0.01 0.01 0.00 83 23 115 -23
12JUN26 145.00 C 0.03 0.03 0.03 0.01 0.00 90 4 341 +4
12JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 19.85 - 95 0 0 -
18JUN26 100.00 C 0.00 0.00 0.00 17.35 -1.47 85 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 14.86 -1.46 75 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 12.36 -1.46 65 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 9.85 -1.50 55 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 7.33 -1.65 44 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 5.35 -1.48 43 0 0 0
18JUN26 115.00 C 4.29 4.72 3.77 3.71 -1.25 42 5 33 +3
18JUN26 117.50 C 3.06 3.27 2.66 2.45 -1.08 42 38 254 +29
18JUN26 120.00 C 2.35 2.35 1.58 1.55 -0.85 41 391 479 +220
18JUN26 122.50 C 1.23 1.52 0.97 0.91 -0.72 41 305 207 -7
18JUN26 125.00 C 0.70 0.89 0.61 0.51 -0.51 41 117 334 +46
18JUN26 127.50 C 0.46 0.61 0.46 0.27 -0.34 41 62 97 +62
18JUN26 130.00 C 0.34 0.41 0.33 0.13 -0.21 41 33 235 +30
18JUN26 132.50 C 0.27 0.27 0.17 0.07 -0.12 42 18 44 +18
18JUN26 135.00 C 0.10 0.14 0.10 0.03 -0.07 41 26 24 +24
18JUN26 137.50 C 0.11 0.11 0.11 0.02 -0.03 43 1 1 +1
18JUN26 140.00 C 0.10 0.10 0.07 0.01 -0.02 44 21 33 +1
18JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.63 -1.37 202 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.88 -1.62 179 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.36 -1.64 168 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.95 -1.42 164 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.43 -1.57 154 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.86 -1.64 141 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.89 -0.93 150 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.88 -1.62 125 0 0 -30
29JUN26 80.00 C 0.00 0.00 0.00 37.99 -1.01 135 0 14 -8
29JUN26 82.50 C 0.00 0.00 0.00 34.87 -1.63 109 0 0 -40
29JUN26 85.00 C 0.00 0.00 0.00 32.37 -1.63 101 0 2 -72
29JUN26 87.50 C 0.00 0.00 0.00 29.88 -1.56 94 0 0 -22
29JUN26 90.00 C 0.00 0.00 0.00 27.71 -1.23 96 0 11 -270
29JUN26 92.50 C 0.00 0.00 0.00 24.86 -1.64 79 0 0 -31
29JUN26 95.00 C 0.00 0.00 0.00 22.43 -1.57 74 0 10 -266
29JUN26 97.50 C 0.00 0.00 0.00 19.85 -1.47 65 0 5 -637
29JUN26 100.00 C 18.00 18.90 17.70 17.35 -1.47 58 6 15 -2,793
29JUN26 102.50 C 0.00 0.00 0.00 14.86 -1.46 51 0 9 -33
29JUN26 105.00 C 0.00 0.00 0.00 12.36 -1.50 44 0 5 -323
29JUN26 107.50 C 0.00 0.00 0.00 10.12 -1.39 42 0 3,420 0
29JUN26 110.00 C 9.00 9.00 8.15 8.05 -1.46 39 6 825 -4
29JUN26 112.50 C 0.00 0.00 0.00 6.31 -1.29 39 0 675 0
29JUN26 115.00 C 4.90 5.45 4.90 4.82 -1.16 38 26 4,021 -4
29JUN26 117.50 C 4.12 4.37 3.62 3.58 -1.01 38 115 1,593 +68
29JUN26 120.00 C 2.90 3.42 2.65 2.57 -0.91 37 514 9,702 -28
29JUN26 122.50 C 2.23 2.56 1.96 1.80 -0.83 37 1,672 5,162 +1,012
29JUN26 125.00 C 1.65 1.90 1.40 1.23 -0.70 37 3,702 11,496 +2,165
29JUN26 127.50 C 1.14 1.40 1.05 0.82 -0.55 37 2,122 5,104 +533
29JUN26 130.00 C 0.92 1.06 0.74 0.52 -0.42 37 1,659 10,574 -463
29JUN26 132.50 C 0.68 0.77 0.55 0.33 -0.31 37 2,442 9,636 +856
29JUN26 135.00 C 0.53 0.60 0.42 0.20 -0.22 37 690 16,384 +31
29JUN26 137.50 C 0.39 0.45 0.32 0.12 -0.15 37 161 8,148 -37
29JUN26 140.00 C 0.29 0.38 0.26 0.07 -0.10 37 813 13,429 +314
29JUN26 142.50 C 0.25 0.27 0.25 0.04 -0.06 37 34 11,677 -5
29JUN26 145.00 C 0.20 0.24 0.20 0.02 -0.04 37 289 8,712 -261
29JUN26 147.50 C 0.17 0.19 0.17 0.01 -0.03 37 12 5,410 -12
29JUN26 150.00 C 0.18 0.18 0.15 0.01 -0.02 39 359 21,198 +6
29JUN26 152.50 C 0.14 0.15 0.14 0.01 -0.01 41 25 2,695 +23
29JUN26 155.00 C 0.10 0.10 0.10 0.01 0.00 44 1 3,979 0
29JUN26 157.50 C 0.11 0.12 0.11 0.01 0.00 46 88 2,015 -88
29JUN26 160.00 C 0.08 0.10 0.08 0.01 0.00 48 94 14,889 -64
29JUN26 162.50 C 0.07 0.07 0.07 0.01 0.00 50 100 4,494 +100
29JUN26 165.00 C 0.18 0.18 0.18 0.01 0.00 52 2 9,408 0
29JUN26 167.50 C 0.07 0.08 0.07 0.01 0.00 54 231 3,548 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7,357 0
29JUN26 172.50 C 0.06 0.06 0.06 0.01 0.00 58 2 5,336 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15,445 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 831 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7,770 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8,770 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,797 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 659 0
29JUN26 200.00 C 0.01 0.01 0.01 0.01 0.00 77 8 2,580 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,445 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,387 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 89 0 807 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 92 0 694 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,087 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,375 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 100 0 913 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 109 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 112 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 114 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 116 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 121 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 125 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 127 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 57.99 -1.01 132 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 55.08 -1.42 117 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 52.58 -1.42 110 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 50.08 -1.42 104 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 47.58 -1.42 98 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 45.08 -1.42 92 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 42.89 -1.11 92 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 40.08 -1.42 81 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.99 -1.01 83 0 9 0
30JUL26 82.50 C 0.00 0.00 0.00 35.09 -1.41 71 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.59 -1.41 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.09 -1.41 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.92 -1.02 60 0 0 -60
30JUL26 92.50 C 0.00 0.00 0.00 24.98 -1.52 50 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 22.43 -1.70 45 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 20.33 -1.12 45 0 120 0
30JUL26 100.00 C 0.00 0.00 0.00 18.05 -1.16 43 0 61 0
30JUL26 102.50 C 0.00 0.00 0.00 15.95 -1.50 41 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 13.97 -1.43 40 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 12.14 -1.30 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.45 -1.28 39 0 2 0
30JUL26 112.50 C 8.93 8.93 8.93 8.93 -1.11 39 4 7 +4
30JUL26 115.00 C 8.02 8.02 7.50 7.50 -0.98 38 900 1,702 +600
30JUL26 117.50 C 6.54 7.26 6.30 6.30 -1.02 38 313 824 +248
30JUL26 120.00 C 5.61 6.14 5.29 5.26 -0.92 39 205 5,169 +130
30JUL26 122.50 C 5.02 5.15 5.00 4.32 -0.88 38 86 2,692 -10
30JUL26 125.00 C 3.81 4.35 3.76 3.54 -0.82 38 200 8,398 +36
30JUL26 127.50 C 3.45 3.45 3.32 2.86 -0.75 38 40 4,205 +5
30JUL26 130.00 C 2.90 3.10 2.60 2.27 -0.68 38 103 4,053 +28
30JUL26 132.50 C 2.39 2.60 2.14 1.82 -0.55 38 279 2,288 +172
30JUL26 135.00 C 1.93 2.17 1.82 1.44 -0.49 38 289 6,839 +153
30JUL26 137.50 C 1.71 1.82 1.55 1.11 -0.42 38 494 3,903 +203
30JUL26 140.00 C 1.39 1.56 1.25 0.87 -0.34 38 288 7,917 +34
30JUL26 142.50 C 1.16 1.26 1.04 0.67 -0.29 38 89 1,858 -4
30JUL26 145.00 C 1.05 1.05 0.92 0.51 -0.23 38 56 2,851 +19
30JUL26 147.50 C 0.96 0.96 0.79 0.39 -0.20 38 67 1,954 -1
30JUL26 150.00 C 0.70 0.78 0.68 0.29 -0.16 38 33 6,559 -21
30JUL26 152.50 C 0.62 0.74 0.62 0.22 -0.13 38 25 1,509 +20
30JUL26 155.00 C 0.54 0.60 0.54 0.16 -0.10 38 95 2,694 +95
30JUL26 157.50 C 0.00 0.00 0.00 0.12 -0.08 38 0 1,271 0
30JUL26 160.00 C 0.44 0.45 0.41 0.09 -0.06 38 206 4,410 +169
30JUL26 162.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 1,069 0
30JUL26 165.00 C 0.30 0.38 0.30 0.05 -0.04 38 14 2,144 +3
30JUL26 167.50 C 0.31 0.33 0.31 0.04 -0.02 38 10 3,292 +10
30JUL26 170.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 847 0
30JUL26 172.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 250 0
30JUL26 175.00 C 0.22 0.23 0.22 0.01 -0.02 37 16 1,449 0
30JUL26 177.50 C 0.20 0.20 0.20 0.01 -0.01 38 13 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 801 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 196 0
30JUL26 185.00 C 0.18 0.18 0.18 0.01 0.00 42 30 259 +30
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 82 0
30JUL26 190.00 C 0.12 0.12 0.12 0.01 0.00 44 45 279 +45
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 263 0
30JUL26 200.00 C 0.10 0.10 0.10 0.01 0.00 48 1 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 818 0
28AUG26 60.00 C 0.00 0.00 0.00 57.99 -1.01 103 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 55.08 -1.42 91 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.58 -1.42 85 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 50.26 -1.24 84 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.58 -1.42 76 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 45.26 -1.24 74 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.89 -1.11 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 40.19 -1.31 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.99 -1.05 64 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 35.38 -1.26 58 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 32.83 -1.43 53 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 30.49 -1.28 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.15 -1.31 49 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.87 -1.20 47 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.68 -1.45 45 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.57 -1.29 44 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 18.96 -1.58 39 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 17.13 -1.52 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.38 -1.44 39 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 13.71 -1.44 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 12.43 -1.53 41 0 34 0
28AUG26 112.50 C 0.00 0.00 0.00 11.02 -0.94 41 0 32 0
28AUG26 115.00 C 10.50 10.50 10.50 9.80 -1.04 41 30 208 +30
28AUG26 117.50 C 9.22 9.29 8.90 8.57 -0.99 40 19 265 +15
28AUG26 120.00 C 8.18 8.22 8.02 7.48 -0.93 40 250 1,789 +153
28AUG26 122.50 C 0.00 0.00 0.00 6.52 -0.92 40 0 493 0
28AUG26 125.00 C 6.36 6.36 6.12 5.61 -0.96 40 44 1,946 +10
28AUG26 127.50 C 5.34 5.34 5.34 4.86 -0.84 40 2 1,456 0
28AUG26 130.00 C 4.78 4.84 4.65 4.14 -0.83 40 21 1,989 +1
28AUG26 132.50 C 4.27 4.36 4.03 3.56 -0.70 40 243 2,454 -182
28AUG26 135.00 C 3.66 3.84 3.57 3.00 -0.69 40 84 1,715 -79
28AUG26 137.50 C 3.25 3.42 3.21 2.57 -0.56 40 161 993 +93
28AUG26 140.00 C 2.79 3.02 2.70 2.14 -0.56 40 680 1,376 +318
28AUG26 142.50 C 2.53 2.59 2.49 1.83 -0.44 40 32 1,105 0
28AUG26 145.00 C 2.21 2.30 2.20 1.51 -0.44 40 70 2,514 +30
28AUG26 147.50 C 1.92 2.11 1.83 1.28 -0.36 40 47 1,299 +4
28AUG26 150.00 C 1.70 1.86 1.62 1.06 -0.33 40 198 8,799 +48
28AUG26 152.50 C 1.51 1.63 1.43 0.88 -0.29 40 120 2,618 +100
28AUG26 155.00 C 1.36 1.45 1.27 0.73 -0.24 40 112 2,774 +70
28AUG26 157.50 C 1.17 1.30 1.13 0.60 -0.22 40 81 616 +81
28AUG26 160.00 C 1.12 1.16 1.06 0.50 -0.17 40 94 1,689 -16
28AUG26 162.50 C 1.00 1.04 0.97 0.40 -0.17 40 51 987 +29
28AUG26 165.00 C 0.94 0.94 0.91 0.33 -0.14 40 74 1,955 +9
28AUG26 167.50 C 0.00 0.00 0.00 0.27 -0.12 40 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.22 -0.10 40 0 237 0
28AUG26 172.50 C 0.00 0.00 0.00 0.18 -0.08 40 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 787 0
28AUG26 177.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 698 0
28AUG26 182.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 479 0
28AUG26 185.00 C 0.45 0.45 0.45 0.07 -0.03 40 1 316 +1
28AUG26 187.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 235 0
28AUG26 190.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 325 0
28AUG26 192.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 30 0
28AUG26 195.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 135 0
28AUG26 200.00 C 0.26 0.28 0.26 0.01 -0.02 38 15 288 +15
29SEP26 60.00 C 0.00 0.00 0.00 57.99 -1.01 86 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.08 -1.42 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.58 -1.45 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.26 -1.35 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.13 -1.07 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.61 -1.18 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.23 -1.16 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.78 -1.22 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.24 -1.32 55 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 35.87 -1.34 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.51 -1.39 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.24 -1.11 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.02 -1.39 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.86 -1.39 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 24.80 -1.12 45 0 11 0
29SEP26 97.50 C 23.47 23.56 23.32 22.80 -1.20 44 155 157 +155
29SEP26 100.00 C 21.70 21.71 21.37 20.31 -1.48 40 313 416 +313
29SEP26 102.50 C 19.84 19.87 19.54 18.56 -1.41 40 331 331 +331
29SEP26 105.00 C 0.00 0.00 0.00 16.40 -1.90 37 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 15.81 -0.84 42 0 1 0
29SEP26 110.00 C 14.80 14.80 14.80 14.04 -1.25 40 6 134 -6
29SEP26 112.50 C 0.00 0.00 0.00 12.68 -1.08 40 0 55 0
29SEP26 115.00 C 12.48 12.48 11.44 11.44 -1.14 40 243 465 +243
29SEP26 117.50 C 10.89 11.24 10.70 10.42 -0.85 41 111 247 +77
29SEP26 120.00 C 9.46 9.96 9.46 9.34 -0.81 41 177 2,691 +162
29SEP26 122.50 C 8.97 8.97 8.97 8.33 -0.83 41 30 3,008 +30
29SEP26 125.00 C 7.53 8.04 7.52 7.42 -0.85 41 596 4,661 +196
29SEP26 127.50 C 6.79 7.27 6.79 6.56 -0.88 41 40 2,082 -40
29SEP26 130.00 C 6.39 6.70 6.27 5.83 -0.79 40 377 8,713 +151
29SEP26 132.50 C 5.75 5.75 5.52 5.11 -0.79 40 50 1,515 +30
29SEP26 135.00 C 5.17 5.45 5.00 4.54 -0.64 40 456 5,623 -108
29SEP26 137.50 C 4.62 4.62 4.62 3.98 -0.64 40 5 2,487 0
29SEP26 140.00 C 4.25 4.29 4.00 3.48 -0.58 40 251 8,177 +58
29SEP26 142.50 C 3.88 3.88 3.80 3.06 -0.52 40 2 4,162 0
29SEP26 145.00 C 3.33 3.47 3.18 2.64 -0.52 40 85 13,506 +55
29SEP26 147.50 C 0.00 0.00 0.00 2.33 -0.40 40 0 3,195 0
29SEP26 150.00 C 2.55 2.91 2.55 2.02 -0.40 40 50 8,306 +29
29SEP26 152.50 C 2.49 2.49 2.46 1.74 -0.37 40 25 2,311 -25
29SEP26 155.00 C 2.24 2.24 2.24 1.53 -0.29 40 2 8,962 0
29SEP26 157.50 C 0.00 0.00 0.00 1.31 -0.30 40 0 1,382 0
29SEP26 160.00 C 1.90 1.98 1.81 1.13 -0.26 40 28 9,097 +5
29SEP26 162.50 C 0.00 0.00 0.00 0.98 -0.22 40 0 2,659 0
29SEP26 165.00 C 0.00 0.00 0.00 0.84 -0.21 40 9 6,114 0
29SEP26 167.50 C 0.00 0.00 0.00 0.72 -0.19 40 0 6,352 0
29SEP26 170.00 C 1.35 1.35 1.35 0.63 -0.15 40 1 6,123 0
29SEP26 172.50 C 1.25 1.25 1.25 0.53 -0.15 40 65 7,107 0
29SEP26 175.00 C 0.00 0.00 0.00 0.45 -0.14 40 0 11,196 0
29SEP26 177.50 C 0.00 0.00 0.00 0.39 -0.11 40 0 6,216 0
29SEP26 180.00 C 0.90 1.04 0.90 0.33 -0.11 40 5 5,410 +3
29SEP26 182.50 C 0.00 0.00 0.00 0.28 -0.09 40 0 641 0
29SEP26 185.00 C 0.80 0.80 0.80 0.24 -0.07 40 7 1,991 +2
29SEP26 187.50 C 0.00 0.00 0.00 0.21 -0.06 40 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.17 -0.07 40 0 884 0
29SEP26 192.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 299 0
29SEP26 195.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 7,493 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 453 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 533 0
29SEP26 215.00 C 0.39 0.40 0.39 0.04 -0.01 41 24 559 +24
29SEP26 220.00 C 0.31 0.31 0.31 0.03 -0.01 41 8 4,092 -8
29SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 924 0
29SEP26 230.00 C 0.28 0.28 0.28 0.01 -0.01 39 1 418 +1
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 58.73 -0.90 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 55.98 -1.47 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.68 -1.21 59 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 51.03 -1.68 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.04 -1.33 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.60 -1.45 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.38 -1.39 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.10 -1.24 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.86 -1.38 48 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 37.70 -1.37 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 35.57 -1.39 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 33.54 -1.36 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 31.54 -1.35 45 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 29.63 -1.33 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.77 -1.18 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 26.00 -1.15 43 0 0 0
30DEC26 100.00 C 24.69 27.52 24.69 24.29 -1.26 43 11 65 0
30DEC26 102.50 C 0.00 0.00 0.00 22.70 -1.20 42 0 60 0
30DEC26 105.00 C 21.50 21.50 21.50 20.59 -1.39 40 1 32 +1
30DEC26 107.50 C 20.40 20.40 20.04 19.17 -1.39 40 476 476 +476
30DEC26 110.00 C 18.88 19.00 18.00 18.28 -0.86 42 1,002 1,033 +996
30DEC26 112.50 C 0.00 0.00 0.00 16.57 -1.29 40 0 4 0
30DEC26 115.00 C 0.00 0.00 0.00 15.34 -1.29 40 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 13.80 -2.02 39 0 922 0
30DEC26 120.00 C 14.46 14.50 13.47 13.47 -1.09 41 703 1,610 +648
30DEC26 122.50 C 0.00 0.00 0.00 12.52 -0.99 41 0 253 0
30DEC26 125.00 C 12.00 12.00 11.82 11.58 -1.04 41 6 1,240 +4
30DEC26 127.50 C 11.30 11.30 10.80 10.71 -0.92 41 6 2,557 0
30DEC26 130.00 C 10.45 10.80 10.00 9.83 -1.01 41 32 8,981 +16
30DEC26 132.50 C 9.55 9.55 9.55 9.06 -0.96 41 1 5,164 +1
30DEC26 135.00 C 8.90 9.15 8.78 8.36 -0.92 41 4 3,151 0
30DEC26 137.50 C 8.49 8.49 8.49 7.67 -0.91 41 1 1,552 0
30DEC26 140.00 C 7.75 7.80 7.75 7.02 -0.87 41 16 4,901 +6
30DEC26 142.50 C 7.35 7.35 7.35 6.48 -0.76 41 4 1,196 +4
30DEC26 145.00 C 6.68 6.68 6.59 5.94 -0.77 41 7 9,431 +1
30DEC26 147.50 C 6.24 6.24 6.05 5.41 -0.77 41 59 1,925 +49
30DEC26 150.00 C 6.15 6.15 5.64 4.98 -0.66 41 31 7,992 +6
30DEC26 152.50 C 5.38 5.50 5.38 4.57 -0.63 41 66 444 +1
30DEC26 155.00 C 5.06 5.06 4.90 4.17 -0.63 41 5 3,363 0
30DEC26 157.50 C 4.90 4.90 4.90 3.78 -0.62 41 4 792 -4
30DEC26 160.00 C 4.40 4.40 4.40 3.49 -0.51 41 9 4,945 +9
30DEC26 162.50 C 4.17 4.17 4.17 3.19 -0.50 41 4 405 0
30DEC26 165.00 C 3.83 3.91 3.81 2.90 -0.50 41 12 10,025 0
30DEC26 167.50 C 3.64 3.64 3.59 2.62 -0.49 41 2,009 3,492 +1,991
30DEC26 170.00 C 3.45 3.45 3.33 2.42 -0.40 41 1,429 21,277 +1,361
30DEC26 172.50 C 0.00 0.00 0.00 2.21 -0.38 41 0 1,669 0
30DEC26 175.00 C 0.00 0.00 0.00 2.01 -0.38 40 0 705 0
30DEC26 177.50 C 2.69 2.69 2.69 1.80 -0.38 40 30 766 -30
30DEC26 180.00 C 0.00 0.00 0.00 1.66 -0.32 41 0 3,326 0
30DEC26 182.50 C 2.46 2.46 2.46 1.52 -0.28 40 6 920 +6
30DEC26 185.00 C 0.00 0.00 0.00 1.38 -0.23 40 0 547 0
30DEC26 187.50 C 2.11 2.11 2.11 1.25 -0.23 40 65 210 +65
30DEC26 190.00 C 0.00 0.00 0.00 1.13 -0.22 40 2 821 0
30DEC26 192.50 C 1.95 1.95 1.95 1.04 -0.17 40 65 217 +33
30DEC26 195.00 C 1.73 1.73 1.73 0.95 -0.16 40 52 1,645 +52
30DEC26 197.50 C 1.79 1.79 1.79 0.86 -0.17 40 65 422 +62
30DEC26 200.00 C 1.61 1.61 1.61 0.77 -0.17 40 18 791 +18
30DEC26 205.00 C 0.00 0.00 0.00 0.64 -0.12 40 0 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 0.53 -0.12 40 0 319 0
30DEC26 215.00 C 0.00 0.00 0.00 0.43 -0.12 40 0 386 0
30DEC26 220.00 C 0.00 0.00 0.00 0.36 -0.09 40 0 222 0
30DEC26 225.00 C 0.95 0.95 0.95 0.29 -0.08 40 30 342 0
30DEC26 230.00 C 0.87 0.87 0.87 0.24 -0.07 40 30 337 -30
30DEC26 235.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,250 0
30MAR27 60.00 C 0.00 0.00 0.00 59.13 -1.48 56 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 56.95 -1.35 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.65 -1.35 54 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 52.38 -1.47 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.14 -1.47 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.92 -1.48 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.70 -1.53 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 43.52 -1.59 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.45 -1.58 46 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 39.48 -1.52 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 37.51 -1.51 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.59 -1.34 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.65 -1.58 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.86 -1.40 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.11 -1.34 42 0 13 0
30MAR27 97.50 C 0.00 0.00 0.00 28.49 -1.46 42 0 0 0
30MAR27 100.00 C 27.90 28.00 27.20 26.01 -1.70 39 110 205 +100
30MAR27 102.50 C 26.18 26.19 25.90 25.55 -1.25 42 275 367 +270
30MAR27 105.00 C 24.73 24.74 24.46 23.44 -1.87 40 94 94 +79
30MAR27 107.50 C 23.44 23.44 23.11 22.67 -1.23 42 54 54 +54
30MAR27 110.00 C 0.00 0.00 0.00 21.39 -1.18 42 0 7 0
30MAR27 112.50 C 0.00 0.00 0.00 20.16 -1.14 41 0 1 0
30MAR27 115.00 C 19.65 19.65 19.65 18.37 -1.74 40 6 5 -3
30MAR27 117.50 C 18.90 18.90 18.90 17.80 -1.10 41 1 22 +1
30MAR27 120.00 C 17.10 17.10 17.00 16.72 -1.12 41 23 2,729 +23
30MAR27 122.50 C 16.05 16.10 16.05 15.72 -1.00 41 32 410 +28
30MAR27 125.00 C 15.16 15.50 14.90 14.69 -1.17 41 19 2,753 +18
30MAR27 127.50 C 0.00 0.00 0.00 13.84 -1.11 41 0 3,314 0
30MAR27 130.00 C 13.50 13.50 13.50 12.99 -1.12 41 5 6,073 0
30MAR27 132.50 C 0.00 0.00 0.00 12.14 -1.12 41 0 959 0
30MAR27 135.00 C 0.00 0.00 0.00 11.34 -1.08 41 0 959 0
30MAR27 137.50 C 0.00 0.00 0.00 10.67 -0.97 41 0 383 0
30MAR27 140.00 C 10.85 10.85 10.85 9.99 -0.98 41 10 2,652 +10
30MAR27 142.50 C 10.29 10.29 9.93 9.32 -0.98 41 30 404 0
30MAR27 145.00 C 9.72 9.72 9.72 8.69 -0.93 41 3 230 -3
30MAR27 147.50 C 0.00 0.00 0.00 8.17 -0.81 41 0 325 0
30MAR27 150.00 C 8.70 8.70 8.60 7.65 -0.82 41 18 900 0
30MAR27 152.50 C 8.26 8.26 8.26 7.13 -0.82 41 10 345 -10
30MAR27 155.00 C 7.74 7.74 7.51 6.61 -0.82 41 9 2,567 -5
30MAR27 157.50 C 0.00 0.00 0.00 6.21 -0.71 41 0 394 0
30MAR27 160.00 C 7.06 7.06 6.68 5.82 -0.67 41 48 1,557 +6
30MAR27 162.50 C 0.00 0.00 0.00 5.43 -0.68 40 0 590 0
30MAR27 165.00 C 6.12 6.12 6.12 5.04 -0.68 40 4 1,876 -4
30MAR27 167.50 C 0.00 0.00 0.00 4.68 -0.66 40 0 45 0
30MAR27 170.00 C 5.63 5.63 5.58 4.40 -0.55 40 11 152 +1
30MAR27 172.50 C 0.00 0.00 0.00 4.12 -0.53 40 0 78 0
30MAR27 175.00 C 0.00 0.00 0.00 3.84 -0.54 40 0 252 0
30MAR27 177.50 C 0.00 0.00 0.00 3.56 -0.54 40 0 176 0
30MAR27 180.00 C 4.52 4.52 4.52 3.29 -0.53 40 7 151 0
30MAR27 182.50 C 4.46 4.46 4.46 3.10 -0.44 40 20 104 0
30MAR27 185.00 C 0.00 0.00 0.00 2.90 -0.41 40 0 160 0
30MAR27 187.50 C 0.00 0.00 0.00 2.70 -0.42 40 0 173 0
30MAR27 190.00 C 3.72 3.72 3.72 2.51 -0.41 40 3 211 0
30MAR27 192.50 C 3.58 3.62 3.53 2.31 -0.42 40 150 457 +136
30MAR27 195.00 C 3.45 3.45 3.45 2.16 -0.38 40 1 1,230 0
29JUN27 97.50 C 0.00 0.00 0.00 31.04 -1.33 43 0 3 0
29JUN27 100.00 C 30.18 30.18 29.76 29.57 -1.14 42 190 190 +190
29JUN27 102.50 C 0.00 0.00 0.00 27.97 -1.41 42 0 0 0
29JUN27 105.00 C 27.29 27.32 26.82 26.28 -1.32 41 350 352 +350
29JUN27 107.50 C 25.95 25.98 25.83 25.24 -1.37 41 120 120 +120
29JUN27 110.00 C 0.00 0.00 0.00 24.14 -1.20 42 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.77 -1.33 41 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.64 -1.05 41 0 0 0
29JUN27 117.50 C 20.62 20.86 20.62 20.67 -0.96 41 11 11 +11
29JUN27 120.00 C 20.57 20.57 19.40 19.40 -1.17 41 5 5 -2
29JUN27 122.50 C 0.00 0.00 0.00 18.49 -1.24 41 0 1 0
29JUN27 125.00 C 18.22 18.22 17.68 17.62 -1.04 41 5 200 +4
29JUN27 127.50 C 0.00 0.00 0.00 16.70 -0.94 41 0 33 0
29JUN27 130.00 C 0.00 0.00 0.00 15.88 -1.02 41 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 15.05 -1.06 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.22 -1.02 41 0 12 0
29JUN27 137.50 C 0.00 0.00 0.00 13.42 -1.22 41 0 5 0
29JUN27 140.00 C 13.50 13.53 13.50 12.76 -1.13 41 10 21 -1
29JUN27 142.50 C 0.00 0.00 0.00 12.11 -1.13 41 0 19 0
29JUN27 145.00 C 0.00 0.00 0.00 11.46 -1.13 41 0 58 0
29JUN27 147.50 C 0.00 0.00 0.00 10.80 -1.14 41 0 23 0
29JUN27 150.00 C 11.15 11.21 11.15 10.20 -1.09 41 3 86 +1
29JUN27 152.50 C 10.62 10.62 10.62 9.70 -0.96 41 10 12 +10
29JUN27 155.00 C 10.19 10.19 10.19 9.19 -0.97 41 1 50 0
29JUN27 157.50 C 9.80 9.80 9.80 8.69 -0.97 41 20 60 0
29JUN27 160.00 C 0.00 0.00 0.00 8.19 -0.97 41 0 44 0
TOTAL CALL 41,106 735,042 +12,034
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12JUN26 100.00 P 0.02 0.02 0.02 0.01 0.00 64 200 210 +200
12JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 166 0
12JUN26 105.00 P 0.08 0.08 0.08 0.01 0.00 45 11 73 +10
12JUN26 107.50 P 0.13 0.13 0.13 0.04 -0.01 43 22 146 0
12JUN26 110.00 P 0.25 0.33 0.16 0.16 0.00 42 187 573 +75
12JUN26 112.50 P 0.63 0.70 0.40 0.52 +0.07 42 193 505 +39
12JUN26 115.00 P 1.16 1.55 0.90 1.30 +0.25 42 1,263 1,163 +178
12JUN26 117.50 P 2.28 2.85 1.88 2.53 +0.46 41 466 2,043 -6
12JUN26 120.00 P 4.00 4.12 3.30 4.43 +0.98 43 162 1,572 +43
12JUN26 122.50 P 5.50 6.30 5.31 6.37 +0.90 0 59 862 -19
12JUN26 125.00 P 7.90 8.21 7.18 9.03 +1.35 50 17 1,657 -9
12JUN26 127.50 P 10.02 10.02 10.02 11.24 +1.44 0 1 623 -1
12JUN26 130.00 P 13.16 13.50 13.16 13.97 +1.55 62 63 202 +25
12JUN26 132.50 P 0.00 0.00 0.00 16.19 +1.47 0 0 63 0
12JUN26 135.00 P 0.00 0.00 0.00 18.68 +1.47 0 0 78 0
12JUN26 137.50 P 0.00 0.00 0.00 21.17 +1.46 0 1 0 -1
12JUN26 140.00 P 0.00 0.00 0.00 23.67 +1.46 0 0 6 0
12JUN26 142.50 P 0.00 0.00 0.00 26.16 +1.59 0 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 28.66 +1.59 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 31.16 +1.59 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 33.66 +1.50 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 36.16 +1.48 0 0 0 0
18JUN26 97.50 P 0.07 0.07 0.06 0.01 - 42 21 21 -
18JUN26 100.00 P 0.00 0.00 0.00 0.03 0.00 42 0 7 0
18JUN26 102.50 P 0.00 0.00 0.00 0.08 0.00 41 0 21 0
18JUN26 105.00 P 0.30 0.30 0.26 0.19 +0.01 41 13 14 +13
18JUN26 107.50 P 0.50 0.58 0.39 0.42 +0.04 41 100 117 +50
18JUN26 110.00 P 0.89 0.89 0.64 0.84 +0.10 41 36 112 +9
18JUN26 112.50 P 1.50 1.57 1.10 1.44 +0.14 40 205 232 +66
18JUN26 115.00 P 2.08 2.45 1.80 2.37 +0.28 40 227 321 +77
18JUN26 117.50 P 3.75 3.75 3.22 3.62 +0.37 39 39 258 +30
18JUN26 120.00 P 5.30 5.30 5.00 5.30 +0.72 40 7 291 -1
18JUN26 122.50 P 6.64 6.64 6.64 7.07 +0.81 37 17 27 +17
18JUN26 125.00 P 9.00 9.00 8.60 9.20 +0.82 36 5 32 -2
18JUN26 127.50 P 0.00 0.00 0.00 11.63 +1.53 41 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 14.01 +1.31 41 1 1 +1
18JUN26 132.50 P 0.00 0.00 0.00 16.45 +1.60 41 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 18.93 +1.66 41 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 21.17 +1.44 0 1 1 +1
18JUN26 140.00 P 0.00 0.00 0.00 23.67 +1.45 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 26.16 +1.49 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 28.66 +1.49 0 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 92 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 66 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 622 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6,860 0
29JUN26 82.50 P 0.02 0.02 0.02 0.01 0.00 53 100 3,709 +100
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7,743 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,828 0
29JUN26 90.00 P 0.10 0.10 0.10 0.01 0.00 40 2 5,020 -2
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1,628 0
29JUN26 95.00 P 0.16 0.16 0.16 0.04 0.00 38 50 5,705 0
29JUN26 97.50 P 0.00 0.00 0.00 0.08 0.00 37 0 2,828 0
29JUN26 100.00 P 0.35 0.35 0.30 0.17 0.00 37 4 9,351 +2
29JUN26 102.50 P 0.43 0.49 0.43 0.32 0.00 37 20 6,191 0
29JUN26 105.00 P 0.77 0.77 0.58 0.60 +0.04 37 2,036 8,380 +1,678
29JUN26 107.50 P 1.05 1.09 0.90 1.02 +0.08 37 785 6,274 +163
29JUN26 110.00 P 1.69 1.70 1.35 1.60 +0.12 37 1,303 9,203 -626
29JUN26 112.50 P 2.20 2.50 2.03 2.34 +0.20 36 613 8,616 -80
29JUN26 115.00 P 3.45 3.45 2.80 3.40 +0.37 36 599 11,863 -370
29JUN26 117.50 P 4.40 4.80 3.94 4.59 +0.48 35 308 7,837 -150
29JUN26 120.00 P 5.80 6.60 5.30 6.15 +0.55 36 211 18,534 -114
29JUN26 122.50 P 7.13 8.00 7.13 7.88 +0.68 35 46 7,020 -30
29JUN26 125.00 P 9.20 9.90 9.08 9.90 +0.76 36 26 20,212 -13
29JUN26 127.50 P 11.98 12.17 11.30 12.17 +1.16 38 8 10,186 -7
29JUN26 130.00 P 13.79 13.79 13.35 14.26 +1.20 36 578 15,541 +204
29JUN26 132.50 P 16.13 16.83 16.00 16.83 +1.41 42 4 10,094 -4
29JUN26 135.00 P 18.90 18.90 17.80 19.23 +1.53 44 10 14,698 -1
29JUN26 137.50 P 0.00 0.00 0.00 22.10 +1.66 56 1 4,347 -1
29JUN26 140.00 P 0.00 0.00 0.00 23.72 +1.19 0 2 8,451 -2
29JUN26 142.50 P 25.00 25.50 24.87 26.16 +1.09 0 140 8,125 -39
29JUN26 145.00 P 27.50 28.43 27.50 29.78 +1.74 72 13 13,596 -13
29JUN26 147.50 P 0.00 0.00 0.00 31.22 +1.21 0 1 3,107 -1
29JUN26 150.00 P 33.00 33.70 33.00 33.70 +0.59 0 56 13,764 -50
29JUN26 152.50 P 35.50 35.50 35.50 36.17 +1.45 0 3 1,969 -3
29JUN26 155.00 P 0.00 0.00 0.00 38.44 +1.14 0 5 3,239 -5
29JUN26 157.50 P 0.00 0.00 0.00 40.71 +0.99 0 2 1,219 -2
29JUN26 160.00 P 43.36 43.55 43.36 43.87 +1.58 0 60 10,147 0
29JUN26 162.50 P 44.99 45.84 44.65 46.16 +1.43 0 250 1,439 -185
29JUN26 165.00 P 48.60 48.80 48.60 48.80 +1.62 0 184 6,791 0
29JUN26 167.50 P 0.00 0.00 0.00 51.17 +1.51 0 0 846 0
29JUN26 170.00 P 52.40 52.40 52.40 53.67 +1.49 0 1 686 0
29JUN26 172.50 P 0.00 0.00 0.00 56.79 +0.73 96 0 2,151 0
29JUN26 175.00 P 0.00 0.00 0.00 58.13 +0.83 0 0 2,633 0
29JUN26 177.50 P 0.00 0.00 0.00 61.03 +1.48 0 0 275 0
29JUN26 180.00 P 0.00 0.00 0.00 63.69 +1.47 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 66.07 +1.35 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 68.57 +1.38 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 71.07 +1.55 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 73.68 +1.49 0 0 1,040 0
29JUN26 192.50 P 0.00 0.00 0.00 76.05 +1.39 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 78.56 +1.54 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 81.05 +1.36 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 83.11 +1.06 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 88.46 +1.38 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 93.45 +1.23 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 98.47 +1.30 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 103.47 +1.25 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 108.78 +1.74 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 113.40 +1.19 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 118.44 +1.40 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 123.62 +1.55 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 128.65 +1.58 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 133.47 +1.40 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 138.65 +1.58 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 143.65 +1.44 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 148.65 +1.58 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 153.46 +1.39 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 158.49 +1.42 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 163.65 +1.59 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 168.77 +1.70 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 173.42 +1.38 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 178.11 +0.93 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 183.65 +1.62 0 0 0 0
30JUL26 60.00 P 0.02 0.02 0.02 0.01 0.00 61 150 150 +146
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 163 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,462 0
30JUL26 67.50 P 0.04 0.04 0.04 0.01 0.00 51 250 595 +250
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 139 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 427 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 318 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 38 0 240 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 0.00 38 0 462 0
30JUL26 85.00 P 0.28 0.28 0.27 0.07 0.00 38 17 855 +17
30JUL26 87.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 718 0
30JUL26 90.00 P 0.42 0.42 0.42 0.20 +0.01 38 1 697 0
30JUL26 92.50 P 0.51 0.51 0.51 0.33 +0.02 38 1 152 +1
30JUL26 95.00 P 0.00 0.00 0.00 0.52 +0.03 38 0 194 0
30JUL26 97.50 P 0.00 0.00 0.00 0.78 +0.05 38 1 334 0
30JUL26 100.00 P 1.28 1.28 1.10 1.14 +0.08 38 277 1,131 +114
30JUL26 102.50 P 1.71 1.71 1.44 1.61 +0.13 38 82 1,777 -9
30JUL26 105.00 P 2.10 2.19 2.00 2.12 +0.12 37 199 2,503 -42
30JUL26 107.50 P 2.79 2.81 2.65 2.76 +0.13 37 196 2,779 -96
30JUL26 110.00 P 3.61 3.61 3.38 3.60 +0.23 37 167 2,679 +19
30JUL26 112.50 P 4.58 4.59 4.09 4.57 +0.31 37 334 3,355 -172
30JUL26 115.00 P 5.70 5.75 5.30 5.68 +0.38 37 437 8,247 -314
30JUL26 117.50 P 7.00 7.00 6.34 7.03 +0.49 37 58 6,730 0
30JUL26 120.00 P 8.60 8.60 8.15 8.54 +0.64 37 29 10,142 +17
30JUL26 122.50 P 9.40 9.69 9.40 10.12 +0.70 37 12 3,375 0
30JUL26 125.00 P 12.00 12.00 11.20 12.00 +0.92 38 14 10,673 +14
30JUL26 127.50 P 13.55 13.55 13.40 13.77 +0.85 37 408 8,385 -392
30JUL26 130.00 P 14.86 15.40 14.86 15.90 +1.04 39 4 7,602 0
30JUL26 132.50 P 16.87 16.87 16.87 17.84 +1.23 38 1 3,215 -1
30JUL26 135.00 P 19.32 19.47 18.67 19.99 +1.22 38 221 5,142 -154
30JUL26 137.50 P 20.95 22.00 20.95 22.21 +1.26 38 2 1,682 +1
30JUL26 140.00 P 23.70 23.70 23.60 24.49 +1.28 38 2 2,891 +1
30JUL26 142.50 P 0.00 0.00 0.00 26.55 +0.86 34 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 29.78 +1.74 47 0 173 0
30JUL26 147.50 P 0.00 0.00 0.00 31.22 +1.20 0 0 70 0
30JUL26 150.00 P 0.00 0.00 0.00 33.70 +0.59 0 0 435 0
30JUL26 152.50 P 0.00 0.00 0.00 36.17 +1.45 0 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 38.47 +1.17 0 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 40.94 +1.17 0 2 965 +2
30JUL26 160.00 P 0.00 0.00 0.00 43.87 +1.23 0 0 132 0
30JUL26 162.50 P 0.00 0.00 0.00 46.16 +1.43 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.80 +1.62 0 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 51.17 +1.51 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 53.67 +1.49 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 56.79 +0.73 64 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 58.44 +1.14 0 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 61.03 +1.48 0 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 63.69 +1.47 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 66.07 +1.35 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 68.57 +1.38 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 71.07 +1.55 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 73.68 +1.49 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 76.05 +1.39 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 78.56 +1.54 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 81.05 +1.36 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 83.44 +1.39 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 88.46 +1.38 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 93.45 +1.23 0 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 46 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
28AUG26 67.50 P 0.15 0.15 0.15 0.01 0.00 41 40 67 +40
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 41 0 215 0
28AUG26 72.50 P 0.24 0.24 0.24 0.03 0.00 40 3 119 +3
28AUG26 75.00 P 0.00 0.00 0.00 0.06 0.00 40 0 46 0
28AUG26 77.50 P 0.00 0.00 0.00 0.09 0.00 40 0 27 0
28AUG26 80.00 P 0.43 0.43 0.42 0.14 0.00 39 5 125 +5
28AUG26 82.50 P 0.00 0.00 0.00 0.23 +0.01 40 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.35 +0.02 40 0 23 0
28AUG26 87.50 P 0.00 0.00 0.00 0.52 +0.03 40 0 68 0
28AUG26 90.00 P 0.91 0.96 0.91 0.73 +0.05 40 2 246 +1
28AUG26 92.50 P 1.15 1.19 1.15 1.01 +0.05 40 69 185 +29
28AUG26 95.00 P 1.50 1.50 1.39 1.38 +0.08 40 424 1,035 +356
28AUG26 97.50 P 1.80 1.85 1.74 1.83 +0.13 40 71 763 -1
28AUG26 100.00 P 2.31 2.32 2.17 2.33 +0.11 40 156 6,643 +91
28AUG26 102.50 P 0.00 0.00 0.00 2.92 +0.15 39 0 1,070 0
28AUG26 105.00 P 3.52 3.59 3.43 3.59 +0.17 39 64 1,821 -58
28AUG26 107.50 P 4.12 4.40 4.12 4.44 +0.27 39 63 1,656 +1
28AUG26 110.00 P 5.00 5.26 5.00 5.39 +0.33 39 7 4,624 +6
28AUG26 112.50 P 6.39 6.40 6.39 6.45 +0.40 39 48 2,195 0
28AUG26 115.00 P 7.19 7.59 7.02 7.59 +0.39 39 92 3,022 +1
28AUG26 117.50 P 8.49 8.98 8.33 8.89 +0.42 38 1,096 5,951 +1,006
28AUG26 120.00 P 10.30 10.30 10.12 10.48 +0.62 39 84 3,561 +54
28AUG26 122.50 P 0.00 0.00 0.00 12.01 +0.64 39 0 3,288 0
28AUG26 125.00 P 0.00 0.00 0.00 13.71 +0.71 40 0 3,931 0
28AUG26 127.50 P 14.68 14.68 14.68 15.50 +0.80 40 1 3,584 +1
28AUG26 130.00 P 16.88 16.88 16.88 17.37 +0.83 40 1 5,262 +1
28AUG26 132.50 P 0.00 0.00 0.00 19.23 +0.76 39 0 1,676 0
28AUG26 135.00 P 20.00 20.00 20.00 20.56 +0.13 35 1 1,341 +1
28AUG26 137.50 P 0.00 0.00 0.00 23.48 +1.38 41 0 280 0
28AUG26 140.00 P 25.00 25.00 25.00 25.38 +0.93 39 1 952 -1
28AUG26 142.50 P 0.00 0.00 0.00 27.54 +0.89 39 0 319 0
28AUG26 145.00 P 0.00 0.00 0.00 29.78 +1.74 39 0 700 0
28AUG26 147.50 P 0.00 0.00 0.00 32.23 +1.27 41 1 140 0
28AUG26 150.00 P 0.00 0.00 0.00 34.30 +1.18 38 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 36.57 +1.17 36 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 38.47 +0.76 0 0 1,549 0
28AUG26 157.50 P 0.00 0.00 0.00 41.25 +1.01 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.87 +1.23 0 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 46.16 +1.24 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.80 +1.60 0 0 24 0
28AUG26 167.50 P 0.00 0.00 0.00 51.17 +1.51 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.67 +1.42 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.79 +0.73 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.49 +1.19 0 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 61.03 +1.38 0 0 7 0
28AUG26 180.00 P 0.00 0.00 0.00 63.69 +1.47 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 66.07 +1.35 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 68.57 +1.38 0 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 71.07 +1.55 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 73.68 +1.49 0 0 6 0
28AUG26 192.50 P 0.00 0.00 0.00 76.05 +1.39 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 78.56 +1.43 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 81.05 +1.36 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 83.44 +1.39 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29SEP26 62.50 P 0.21 0.21 0.21 0.02 0.00 41 1 261 +1
29SEP26 65.00 P 0.23 0.25 0.23 0.03 0.00 41 20 481 +2
29SEP26 67.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 201 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 149 0
29SEP26 72.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 155 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 2,097 0
29SEP26 77.50 P 0.61 0.61 0.61 0.27 +0.02 40 1 162 0
29SEP26 80.00 P 0.00 0.00 0.00 0.39 +0.02 40 0 1,343 0
29SEP26 82.50 P 0.00 0.00 0.00 0.56 +0.05 40 0 273 0
29SEP26 85.00 P 1.00 1.00 1.00 0.76 +0.05 40 1 180 +1
29SEP26 87.50 P 1.20 1.20 1.20 1.04 +0.08 40 3 640 +3
29SEP26 90.00 P 1.51 1.51 1.46 1.37 +0.11 40 131 1,158 +131
29SEP26 92.50 P 1.74 1.84 1.74 1.76 +0.11 40 105 1,176 +105
29SEP26 95.00 P 2.10 2.10 2.10 2.27 +0.17 40 6 2,120 +1
29SEP26 97.50 P 0.00 0.00 0.00 2.79 +0.17 40 0 5,343 0
29SEP26 100.00 P 3.21 3.28 3.12 3.30 +0.09 39 139 8,967 -6
29SEP26 102.50 P 3.87 3.97 3.75 4.01 +0.16 39 358 3,884 +291
29SEP26 105.00 P 4.75 4.81 4.45 4.81 +0.23 39 522 7,036 +396
29SEP26 107.50 P 5.43 5.43 5.43 5.72 +0.29 39 17 2,335 +17
29SEP26 110.00 P 6.69 6.69 6.50 6.72 +0.34 39 113 9,182 +10
29SEP26 112.50 P 7.63 7.63 7.45 7.85 +0.40 39 12 6,552 0
29SEP26 115.00 P 8.80 9.00 8.58 9.09 +0.44 39 139 21,252 +1
29SEP26 117.50 P 10.20 10.22 9.99 10.35 +0.40 39 7 5,010 -4
29SEP26 120.00 P 11.41 11.41 11.23 11.87 +0.54 39 40 17,822 -8
29SEP26 122.50 P 13.20 13.20 13.20 13.43 +0.60 39 20 4,839 +20
29SEP26 125.00 P 14.86 14.86 14.60 15.07 +0.72 39 20 10,804 -19
29SEP26 127.50 P 0.00 0.00 0.00 16.81 +0.73 40 0 10,398 0
29SEP26 130.00 P 18.28 18.28 18.28 18.63 +0.80 40 2 27,272 0
29SEP26 132.50 P 0.00 0.00 0.00 20.51 +0.82 40 2 4,619 +2
29SEP26 135.00 P 22.40 22.40 21.50 22.55 +0.95 40 4 13,718 0
29SEP26 137.50 P 23.60 23.60 23.60 24.33 +0.65 40 1 2,998 -1
29SEP26 140.00 P 26.50 26.50 26.20 26.50 +2.03 40 16 10,895 0
29SEP26 142.50 P 27.69 27.69 27.69 28.70 +1.37 41 1 2,670 0
29SEP26 145.00 P 30.55 30.55 30.55 30.60 +1.02 40 10 9,778 +10
29SEP26 147.50 P 0.00 0.00 0.00 32.77 +1.29 39 0 2,418 0
29SEP26 150.00 P 34.32 34.32 34.32 35.76 +1.75 44 60 9,841 0
29SEP26 152.50 P 0.00 0.00 0.00 37.22 +1.24 39 0 2,842 0
29SEP26 155.00 P 40.00 40.00 40.00 39.49 +1.04 39 3 6,369 0
29SEP26 157.50 P 0.00 0.00 0.00 41.53 +1.17 34 0 1,447 0
29SEP26 160.00 P 43.60 43.60 43.60 43.87 +1.20 0 30 6,876 +30
29SEP26 162.50 P 46.63 46.63 46.63 46.16 +0.74 0 1 758 +1
29SEP26 165.00 P 0.00 0.00 0.00 48.80 +1.31 0 0 3,073 0
29SEP26 167.50 P 0.00 0.00 0.00 51.17 +1.25 0 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 53.67 +1.35 0 0 586 0
29SEP26 172.50 P 0.00 0.00 0.00 56.79 +0.73 46 0 530 0
29SEP26 175.00 P 58.64 58.64 58.58 59.41 +2.10 49 31 1,085 0
29SEP26 177.50 P 0.00 0.00 0.00 61.03 +1.38 0 0 206 0
29SEP26 180.00 P 63.50 63.50 62.22 63.69 +1.47 0 25 1,941 -20
29SEP26 182.50 P 0.00 0.00 0.00 66.07 +1.25 0 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 68.57 +1.38 0 0 141 0
29SEP26 187.50 P 0.00 0.00 0.00 71.07 +1.43 0 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 73.68 +1.49 0 0 18 0
29SEP26 192.50 P 0.00 0.00 0.00 76.05 +1.39 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.56 +1.42 0 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 81.05 +1.36 0 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 83.45 +1.40 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 88.46 +1.38 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 93.45 +1.23 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 98.47 +1.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.47 +1.25 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 108.78 +1.74 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 113.44 +1.23 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 118.44 +1.40 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 123.62 +1.55 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 128.65 +1.58 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 133.47 +1.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 138.65 +1.58 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 143.65 +1.44 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 148.65 +1.58 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 153.46 +1.39 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 158.49 +1.42 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 163.65 +1.59 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 168.77 +1.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 173.42 +1.38 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 178.16 +0.98 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 183.65 +1.62 0 0 0 0
30DEC26 60.00 P 0.50 0.50 0.49 0.12 0.00 40 52 252 +52
30DEC26 62.50 P 0.00 0.00 0.00 0.17 0.00 40 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 0.00 40 0 314 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 +0.01 40 0 264 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 187 0
30DEC26 72.50 P 1.03 1.03 1.03 0.66 +0.02 40 1 126 +1
30DEC26 75.00 P 0.00 0.00 0.00 0.87 +0.02 41 0 197 0
30DEC26 77.50 P 0.00 0.00 0.00 1.13 +0.04 40 0 265 0
30DEC26 80.00 P 0.00 0.00 0.00 1.43 +0.04 41 0 1,395 0
30DEC26 82.50 P 0.00 0.00 0.00 1.81 +0.07 41 0 1,165 0
30DEC26 85.00 P 2.39 2.40 2.25 2.21 +0.06 41 286 1,495 +261
30DEC26 87.50 P 2.76 2.76 2.61 2.72 +0.10 41 155 495 +155
30DEC26 90.00 P 0.00 0.00 0.00 3.26 +0.10 41 0 2,669 0
30DEC26 92.50 P 3.76 3.76 3.76 3.90 +0.16 41 65 351 +65
30DEC26 95.00 P 4.28 4.34 4.28 4.40 +0.12 40 67 3,439 +67
30DEC26 97.50 P 5.17 5.17 4.95 5.10 +0.17 40 41 2,068 -1
30DEC26 100.00 P 5.94 5.94 5.60 5.88 +0.21 39 218 8,450 +144
30DEC26 102.50 P 6.74 6.74 6.41 6.73 +0.22 39 73 1,009 +20
30DEC26 105.00 P 7.62 7.69 7.35 7.71 +0.30 39 557 7,570 -333
30DEC26 107.50 P 8.75 8.75 8.41 8.73 +0.31 39 325 5,164 +297
30DEC26 110.00 P 9.45 9.82 9.45 9.82 +0.35 39 402 9,122 +282
30DEC26 112.50 P 10.94 10.94 10.49 11.02 +0.41 39 395 6,384 +335
30DEC26 115.00 P 12.10 12.30 11.80 12.30 +0.43 39 1,214 5,523 +957
30DEC26 117.50 P 13.01 13.68 13.01 13.60 +0.34 39 504 4,191 +292
30DEC26 120.00 P 14.88 14.96 14.50 15.14 +0.48 39 83 14,260 +3
30DEC26 122.50 P 0.00 0.00 0.00 16.65 +0.57 40 0 6,383 0
30DEC26 125.00 P 18.08 18.08 18.08 18.26 +0.58 40 2 12,033 +1
30DEC26 127.50 P 0.00 0.00 0.00 19.98 +0.72 40 0 5,655 0
30DEC26 130.00 P 0.00 0.00 0.00 21.74 +0.69 40 0 18,565 0
30DEC26 132.50 P 0.00 0.00 0.00 23.33 +0.67 40 0 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 25.06 +0.59 39 0 8,425 0
30DEC26 137.50 P 26.00 26.50 26.00 27.07 +0.76 40 40 3,226 +30
30DEC26 140.00 P 0.00 0.00 0.00 29.02 +1.03 40 0 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 30.96 +0.81 40 0 1,297 0
30DEC26 145.00 P 32.85 32.85 32.70 33.96 +1.90 44 64 8,444 0
30DEC26 147.50 P 0.00 0.00 0.00 35.01 +1.13 40 0 948 0
30DEC26 150.00 P 0.00 0.00 0.00 37.11 +2.16 40 0 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 39.20 +0.93 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 41.34 +1.01 40 0 3,408 0
30DEC26 157.50 P 0.00 0.00 0.00 43.50 +1.02 40 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 46.27 +1.63 43 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 47.91 +1.08 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 50.15 +1.10 40 0 6,366 0
30DEC26 167.50 P 0.00 0.00 0.00 52.40 +1.12 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 54.68 +1.15 39 0 6,377 0
30DEC26 172.50 P 0.00 0.00 0.00 56.98 +0.92 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 59.41 +1.17 40 0 334 0
30DEC26 177.50 P 60.00 60.00 60.00 61.95 +1.13 41 1 160 0
30DEC26 180.00 P 0.00 0.00 0.00 63.69 +0.88 0 0 26 0
30DEC26 182.50 P 65.00 65.50 65.00 66.10 +0.93 0 2 75 +2
30DEC26 185.00 P 0.00 0.00 0.00 68.57 +1.03 0 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 71.16 +1.18 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.68 +1.35 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 76.05 +1.30 0 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 78.56 +1.37 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 81.05 +1.36 0 0 0 0
30DEC26 200.00 P 82.91 82.91 82.91 83.45 +1.23 0 60 302 +60
30DEC26 205.00 P 0.00 0.00 0.00 88.46 +1.25 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 93.45 +1.23 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 98.47 +1.30 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.47 +1.25 0 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 108.78 +1.74 0 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 113.44 +1.23 0 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 118.44 +1.40 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 123.62 +1.55 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.65 +1.58 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.47 +1.40 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.65 +1.58 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.65 +1.44 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.65 +1.58 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.46 +1.39 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 158.49 +1.42 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 163.65 +1.59 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 168.77 +1.70 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 173.44 +1.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 178.16 +0.98 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 183.65 +1.62 0 0 0 0
30MAR27 60.00 P 0.86 0.87 0.86 0.35 0.00 40 3 509 +1
30MAR27 62.50 P 0.99 0.99 0.99 0.49 0.00 40 20 76 0
30MAR27 65.00 P 1.14 1.14 1.14 0.64 +0.01 40 10 229 +10
30MAR27 67.50 P 0.00 0.00 0.00 0.85 +0.01 40 0 47 0
30MAR27 70.00 P 1.51 1.51 1.51 1.07 +0.02 40 4 48 +4
30MAR27 72.50 P 0.00 0.00 0.00 1.37 +0.02 40 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 1.67 +0.02 40 0 572 0
30MAR27 77.50 P 0.00 0.00 0.00 2.09 +0.05 40 0 20 0
30MAR27 80.00 P 2.70 2.70 2.70 2.50 +0.04 40 4 2,552 +4
30MAR27 82.50 P 0.00 0.00 0.00 3.02 +0.08 40 0 371 0
30MAR27 85.00 P 0.00 0.00 0.00 3.57 +0.08 40 0 588 0
30MAR27 87.50 P 4.15 4.15 4.15 4.18 +0.13 40 65 405 +65
30MAR27 90.00 P 4.72 4.72 4.72 4.79 +0.11 40 65 4,287 +65
30MAR27 92.50 P 5.40 5.40 5.26 5.43 +0.12 40 24 1,271 +20
30MAR27 95.00 P 5.95 5.95 5.95 6.16 +0.17 40 65 463 +65
30MAR27 97.50 P 6.75 6.75 6.75 6.95 +0.22 39 65 423 0
30MAR27 100.00 P 7.80 7.80 7.67 7.81 +0.21 39 28 2,072 +28
30MAR27 102.50 P 8.68 8.68 8.68 8.77 +0.26 39 20 2,046 +20
30MAR27 105.00 P 9.65 9.65 9.65 9.80 +0.26 39 20 1,809 +20
30MAR27 107.50 P 10.93 10.93 10.73 10.84 +0.27 39 57 1,748 +57
30MAR27 110.00 P 11.98 11.98 11.84 12.03 +0.36 39 32 1,797 +32
30MAR27 112.50 P 13.20 13.20 13.06 13.26 +0.35 39 190 3,077 +190
30MAR27 115.00 P 14.39 14.42 14.23 14.55 +0.37 39 1,360 10,314 +1,150
30MAR27 117.50 P 16.02 16.02 15.53 15.87 +0.31 39 515 3,897 +503
30MAR27 120.00 P 17.13 17.27 17.08 17.38 +0.44 39 72 7,235 +16
30MAR27 122.50 P 18.85 18.85 18.85 18.85 +0.41 39 5 3,496 0
30MAR27 125.00 P 20.65 20.65 20.65 20.47 +0.48 39 3 7,105 -3
30MAR27 127.50 P 0.00 0.00 0.00 22.11 +0.59 39 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 23.80 +0.64 39 0 7,948 0
30MAR27 132.50 P 0.00 0.00 0.00 25.49 +0.61 39 0 361 0
30MAR27 135.00 P 0.00 0.00 0.00 27.28 +0.56 40 0 1,768 0
30MAR27 137.50 P 0.00 0.00 0.00 28.38 -0.07 38 0 373 0
30MAR27 140.00 P 30.65 30.65 30.65 30.99 +0.71 40 30 1,371 +30
30MAR27 142.50 P 0.00 0.00 0.00 32.89 +0.64 40 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 33.96 -0.14 38 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 36.82 +0.77 40 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 38.82 +0.79 40 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 40.69 +0.66 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 42.76 +0.68 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 45.04 +0.89 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 46.27 +0.05 37 0 287 0
30MAR27 162.50 P 0.00 0.00 0.00 49.27 +0.93 40 0 4 0
30MAR27 165.00 P 51.08 51.08 51.08 51.46 +0.88 40 1 46 +1
30MAR27 167.50 P 0.00 0.00 0.00 53.78 +1.03 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 55.86 +1.02 40 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 57.84 +0.69 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.21 +0.94 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 62.46 +0.85 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.64 +0.77 38 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 66.88 +0.84 37 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 69.19 +0.91 37 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 72.14 +1.55 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 74.02 +1.10 36 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 76.71 +1.45 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.75 +1.12 0 0 4 0
29JUN27 97.50 P 8.92 8.92 8.57 8.79 +0.26 40 97 667 +47
29JUN27 100.00 P 9.60 9.60 9.58 9.75 +0.29 40 22 746 +22
29JUN27 102.50 P 10.49 10.78 10.49 10.80 +0.15 40 23 481 +23
29JUN27 105.00 P 12.00 12.00 11.58 11.86 +0.31 40 12 161 +1
29JUN27 107.50 P 12.69 12.69 12.69 13.01 +0.29 40 11 54 +11
29JUN27 110.00 P 14.25 14.31 14.05 14.21 +0.32 40 63 340 +61
29JUN27 112.50 P 15.38 15.54 15.02 15.54 +0.42 40 83 307 +83
29JUN27 115.00 P 16.56 16.56 16.56 16.86 +0.45 40 1 95 +1
29JUN27 117.50 P 17.86 18.00 17.86 18.00 +0.23 39 2 417 +2
29JUN27 120.00 P 19.26 19.26 19.26 19.66 +0.40 40 1 274 +1
29JUN27 122.50 P 0.00 0.00 0.00 21.08 +0.36 40 0 97 0
29JUN27 125.00 P 0.00 0.00 0.00 22.67 +0.53 40 0 50 0
29JUN27 127.50 P 0.00 0.00 0.00 24.25 +0.58 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.91 +0.57 40 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 27.62 +0.66 40 0 1 0
29JUN27 135.00 P 28.98 29.11 28.98 29.28 +0.59 40 7 7 +7
29JUN27 137.50 P 0.00 0.00 0.00 30.91 +0.43 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.72 +0.46 40 0 35 0
29JUN27 142.50 P 0.00 0.00 0.00 34.83 +0.65 40 0 0 0
29JUN27 145.00 P 36.25 36.25 36.25 36.70 +0.72 40 3 3 +3
29JUN27 147.50 P 0.00 0.00 0.00 38.56 +0.68 40 0 0 0
29JUN27 150.00 P 40.13 40.13 40.13 40.60 +0.76 40 3 4 +3
29JUN27 152.50 P 0.00 0.00 0.00 42.50 +0.70 40 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 44.50 +0.79 40 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 46.62 +0.90 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 47.73 0.00 38 0 19 0
TOTAL PUT 25,266 943,344 +8,379
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$ 10.17
29JUN26 3.70 C 0.00 0.00 0.00 6.55 +0.12 261 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.46 +0.13 262 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.38 +0.12 267 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.28 +0.16 261 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.16 +0.13 243 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.06 +0.10 237 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.98 +0.06 243 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.88 +0.15 237 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.76 +0.11 220 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.66 +0.13 215 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.56 +0.11 210 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.47 +0.14 210 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.36 +0.12 200 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.26 +0.09 195 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.02 +0.11 188 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 4.77 +0.15 176 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.52 +0.11 165 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.26 +0.13 151 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.02 +0.11 145 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.76 +0.09 131 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.51 +0.10 122 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.26 +0.13 113 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.02 +0.10 107 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 2.76 +0.09 96 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.51 +0.07 87 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.26 +0.06 79 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.01 +0.13 71 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.75 +0.07 61 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 1.50 +0.05 53 0 199 0
29JUN26 9.00 C 0.00 0.00 0.00 1.32 +0.08 59 0 494 0
29JUN26 9.25 C 0.74 0.74 0.74 1.08 +0.03 52 15 29 +15
29JUN26 9.50 C 0.60 0.60 0.60 0.93 +0.03 56 15 70 0
29JUN26 9.75 C 0.00 0.00 0.00 0.76 +0.03 55 0 16 0
29JUN26 10.00 C 0.33 0.46 0.33 0.61 +0.03 54 22 154 +20
29JUN26 10.50 C 0.23 0.35 0.21 0.38 +0.02 54 5 89 0
29JUN26 11.00 C 0.14 0.23 0.12 0.22 +0.01 53 50 258 +22
29JUN26 11.50 C 0.08 0.12 0.08 0.12 0.00 53 102 406 +98
29JUN26 12.00 C 0.05 0.06 0.05 0.06 0.00 53 6 2,814 +4
29JUN26 12.50 C 0.04 0.04 0.04 0.03 0.00 53 4 341 0
29JUN26 13.00 C 0.03 0.04 0.03 0.02 0.00 56 31 175 -5
29JUN26 13.50 C 0.02 0.02 0.02 0.01 0.00 57 2 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 146 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30JUL26 7.75 C 0.00 0.00 0.00 2.53 - 68 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 2.28 +0.03 62 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.07 +0.07 62 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.85 +0.11 59 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.65 +0.12 58 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.46 +0.12 57 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.25 +0.04 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.13 +0.05 56 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.98 +0.04 55 0 6 0
30JUL26 10.00 C 0.00 0.00 0.00 0.85 +0.06 55 0 161 0
30JUL26 10.50 C 0.46 0.65 0.46 0.63 +0.04 54 12 46 0
30JUL26 11.00 C 0.42 0.42 0.42 0.46 +0.03 54 50 139 +50
30JUL26 11.50 C 0.36 0.36 0.36 0.33 +0.03 54 10 77 +5
30JUL26 12.00 C 0.18 0.18 0.17 0.23 +0.02 54 7 366 +5
30JUL26 12.50 C 0.13 0.15 0.13 0.16 +0.02 54 49 165 +34
30JUL26 13.00 C 0.11 0.13 0.11 0.11 +0.01 54 198 303 +198
30JUL26 13.50 C 0.09 0.13 0.09 0.08 +0.01 55 67 157 +67
30JUL26 14.00 C 0.08 0.08 0.07 0.05 0.00 54 11 1,206 0
30JUL26 14.50 C 0.06 0.08 0.06 0.04 +0.01 56 7 585 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 7.75 C 0.00 0.00 0.00 2.55 - 58 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 2.34 +0.07 57 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.14 +0.04 57 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.94 +0.11 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.75 +0.03 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.58 +0.02 54 0 0 0
28AUG26 9.25 C 1.10 1.10 1.10 1.42 +0.02 53 10 10 +10
28AUG26 9.50 C 0.00 0.00 0.00 1.27 +0.01 53 0 0 0
28AUG26 9.75 C 0.97 1.00 0.97 1.14 +0.01 53 18 24 +18
28AUG26 10.00 C 0.00 0.00 0.00 1.01 +0.01 52 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.79 0.00 52 0 61 0
28AUG26 11.00 C 0.00 0.00 0.00 0.62 0.00 52 0 26 0
28AUG26 11.50 C 0.00 0.00 0.00 0.47 0.00 51 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.36 0.00 51 0 59 0
28AUG26 12.50 C 0.00 0.00 0.00 0.27 -0.01 51 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.21 0.00 52 0 57 0
28AUG26 13.50 C 0.17 0.17 0.17 0.15 -0.01 51 45 73 +45
28AUG26 14.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 77 0
28AUG26 14.50 C 0.14 0.14 0.14 0.08 -0.01 51 15 70 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 35 0
28AUG26 15.50 C 0.08 0.08 0.08 0.05 0.00 52 45 60 +15
28AUG26 16.00 C 0.08 0.08 0.08 0.03 -0.01 51 45 150 +45
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.56 +0.09 107 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.47 +0.08 107 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.36 +0.08 102 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.26 +0.08 100 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.02 +0.10 96 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.77 +0.12 90 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.52 +0.11 84 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.26 +0.13 77 0 81 0
29SEP26 6.25 C 0.00 0.00 0.00 4.02 +0.11 73 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.77 +0.10 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.51 +0.06 62 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.27 +0.06 59 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 3.07 +0.10 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.85 +0.09 58 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.62 +0.07 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.43 +0.07 55 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 +0.04 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.09 +0.14 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.89 +0.04 53 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 1.72 +0.01 52 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 +0.09 54 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.50 +0.11 55 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 +0.04 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.25 +0.07 55 0 0 0
29SEP26 10.50 C 0.83 0.83 0.83 1.04 +0.06 54 15 89 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.86 +0.05 54 0 72 0
29SEP26 11.50 C 0.69 0.69 0.69 0.69 +0.04 53 1 1,133 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 +0.03 54 0 69 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 +0.02 54 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 +0.01 54 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 +0.01 54 0 1,034 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.02 54 0 88 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 +0.01 54 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.01 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 33 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 0.00 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 54 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 54 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 52 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 2.86 - 52 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.69 +0.09 52 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 2.53 +0.07 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 +0.05 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.18 +0.03 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 +0.05 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.94 +0.05 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.82 +0.04 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.69 +0.03 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.57 +0.02 50 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.39 +0.03 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 -0.01 51 0 228 0
30DEC26 11.50 C 0.81 0.81 0.81 1.05 +0.02 51 15 17 +15
30DEC26 12.00 C 0.00 0.00 0.00 0.92 +0.02 51 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.01 52 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 0.00 52 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.01 53 0 62 0
30DEC26 14.00 C 0.54 0.54 0.54 0.55 +0.01 53 1 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 +0.01 53 0 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.01 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.01 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 0.00 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 +0.01 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.01 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 0.00 52 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.08 - 50 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.93 +0.10 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 2.77 +0.09 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.63 +0.09 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.49 +0.08 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.36 +0.08 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.23 +0.08 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.12 +0.09 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.00 +0.06 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 +0.08 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.67 +0.04 49 0 0 0
30MAR27 11.00 C 1.22 1.22 1.22 1.52 +0.04 50 1 23 +1
30MAR27 11.50 C 0.00 0.00 0.00 1.37 +0.06 51 0 0 0
30MAR27 12.00 C 1.20 1.20 1.20 1.23 +0.05 51 13 14 +13
30MAR27 12.50 C 0.00 0.00 0.00 1.10 +0.04 51 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 +0.02 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.87 +0.01 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.78 +0.01 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.69 +0.01 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 +0.01 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 +0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 +0.01 51 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.44 +0.01 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 0.00 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 0.00 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 0.00 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 0.00 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 0.00 50 0 1 0
29JUN27 7.75 C 0.00 0.00 0.00 3.26 - 49 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 3.12 +0.06 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.98 +0.06 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.84 +0.06 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.70 +0.06 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.62 +0.06 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.50 +0.07 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.39 +0.07 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.28 +0.06 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.18 +0.07 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.98 +0.05 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.81 +0.06 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.65 +0.02 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.51 +0.03 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 1.38 +0.03 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.27 +0.04 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
29JUN27 14.00 C 0.83 0.83 0.83 1.05 +0.02 51 1 56 +1
29JUN27 14.50 C 0.00 0.00 0.00 0.95 +0.01 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.86 0.00 50 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.79 0.00 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.72 0.00 51 0 0 0
TOTAL CALL 888 21,367 +706
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 189 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 171 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 143 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JUN26 7.75 P 0.02 0.02 0.02 0.01 0.00 58 17 32 +16
29JUN26 8.00 P 0.03 0.03 0.03 0.01 -0.01 52 80 153 -80
29JUN26 8.25 P 0.04 0.04 0.04 0.02 -0.01 52 1 110 0
29JUN26 8.50 P 0.05 0.05 0.05 0.04 -0.01 54 1 54 0
29JUN26 8.75 P 0.13 0.13 0.13 0.06 -0.01 52 60 258 +60
29JUN26 9.00 P 0.10 0.10 0.10 0.09 -0.02 51 5 231 +5
29JUN26 9.25 P 0.00 0.00 0.00 0.14 -0.03 51 0 218 0
29JUN26 9.50 P 0.24 0.24 0.24 0.21 -0.03 51 30 273 +13
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.04 51 0 107 0
29JUN26 10.00 P 0.63 0.63 0.37 0.40 -0.03 51 101 490 -99
29JUN26 10.50 P 0.98 0.98 0.98 0.66 -0.05 50 100 398 -100
29JUN26 11.00 P 0.96 0.96 0.96 0.99 -0.06 47 1 873 0
29JUN26 11.50 P 1.68 1.68 1.68 1.42 -0.10 50 1 875 -1
29JUN26 12.00 P 0.00 0.00 0.00 1.90 -0.08 58 0 560 0
29JUN26 12.50 P 0.00 0.00 0.00 2.37 -0.01 60 0 373 0
29JUN26 13.00 P 0.00 0.00 0.00 2.85 -0.03 61 0 434 0
29JUN26 13.50 P 0.00 0.00 0.00 3.33 -0.05 0 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.83 -0.05 0 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.33 -0.06 0 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.83 -0.05 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 5.33 -0.10 0 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 5.83 -0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.33 -0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.83 -0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.33 -0.05 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.83 -0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.33 -0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.83 -0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.33 -0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.08 - 53 0 0 -
30JUL26 8.00 P 0.14 0.14 0.14 0.11 -0.01 52 1 100 0
30JUL26 8.25 P 0.14 0.14 0.14 0.15 -0.01 52 3 154 +3
30JUL26 8.50 P 0.30 0.30 0.19 0.20 -0.01 52 56 171 +56
30JUL26 8.75 P 0.00 0.00 0.00 0.27 -0.01 53 0 217 0
30JUL26 9.00 P 0.38 0.38 0.32 0.34 -0.01 52 14 176 +7
30JUL26 9.25 P 0.00 0.00 0.00 0.42 -0.02 52 0 108 0
30JUL26 9.50 P 0.64 0.64 0.64 0.52 -0.02 52 1 446 +1
30JUL26 9.75 P 0.00 0.00 0.00 0.63 -0.01 51 0 42 0
30JUL26 10.00 P 0.96 0.96 0.91 0.75 -0.03 51 151 312 -1
30JUL26 10.50 P 1.05 1.05 1.05 1.04 -0.02 51 15 328 0
30JUL26 11.00 P 0.00 0.00 0.00 1.36 -0.05 50 0 776 0
30JUL26 11.50 P 0.00 0.00 0.00 1.73 -0.13 49 1 250 -1
30JUL26 12.00 P 0.00 0.00 0.00 2.13 -0.08 48 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 2.57 -0.09 47 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 3.04 -0.07 48 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.58 +0.01 60 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 4.41 -0.17 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.92 -0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.40 -0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.89 -0.16 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.38 -0.19 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.88 -0.18 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.38 -0.17 0 0 0 0
28AUG26 7.75 P 0.20 0.20 0.20 0.15 - 51 21 21 -
28AUG26 8.00 P 0.00 0.00 0.00 0.20 -0.02 51 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.25 -0.03 51 0 92 0
28AUG26 8.50 P 0.42 0.42 0.42 0.31 -0.03 50 17 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.38 -0.04 50 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 0.46 -0.04 50 0 35 0
28AUG26 9.25 P 0.00 0.00 0.00 0.55 -0.04 49 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 0.66 -0.06 50 0 32 0
28AUG26 9.75 P 0.00 0.00 0.00 0.77 -0.04 49 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 0.90 -0.04 49 0 63 0
28AUG26 10.50 P 0.00 0.00 0.00 1.18 -0.05 49 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 1.50 -0.06 48 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 1.90 -0.09 51 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 2.29 -0.11 51 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 2.71 -0.09 51 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 3.13 -0.14 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.58 -0.13 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.06 -0.04 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.52 -0.06 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.00 -0.04 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.45 -0.16 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.95 -0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.43 -0.14 0 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 60 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 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 55 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 55 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 54 0 58 0
29SEP26 6.25 P 0.06 0.06 0.06 0.06 0.00 55 3 22 +3
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 54 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.01 53 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.01 53 0 21 0
29SEP26 7.50 P 0.27 0.27 0.26 0.22 -0.01 54 30 49 +30
29SEP26 7.75 P 0.00 0.00 0.00 0.28 0.00 54 0 34 0
29SEP26 8.00 P 0.39 0.42 0.33 0.33 -0.02 53 60 116 +20
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.01 53 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 -0.03 53 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.04 52 0 15 0
29SEP26 9.00 P 0.65 0.65 0.65 0.64 -0.03 52 1 64 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 -0.05 52 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 -0.05 52 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 0.98 -0.05 52 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 -0.07 51 0 74 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 -0.03 52 0 205 0
29SEP26 11.00 P 1.92 1.92 1.92 1.71 -0.05 51 1 1,435 +1
29SEP26 11.50 P 0.00 0.00 0.00 2.10 -0.08 53 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 -0.07 54 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 2.89 -0.08 54 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 3.30 -0.12 54 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.76 -0.06 56 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 4.20 -0.04 56 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.63 -0.05 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 5.09 -0.07 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.55 -0.09 53 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 6.02 -0.09 52 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.52 -0.06 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.99 -0.07 51 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.47 -0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.96 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.45 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.94 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.42 -0.15 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 - 53 0 0 -
30DEC26 8.00 P 0.65 0.65 0.65 0.60 -0.01 53 12 171 +11
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.04 52 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 -0.03 52 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 -0.05 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 -0.07 51 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 -0.03 52 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 -0.07 52 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 -0.04 52 0 28 0
30DEC26 10.00 P 0.00 0.00 0.00 1.47 -0.05 52 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 -0.04 53 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 2.12 -0.05 53 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.48 -0.05 54 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 2.85 -0.03 54 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 -0.05 55 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.64 -0.05 55 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.05 -0.05 56 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 4.47 -0.06 56 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.86 -0.10 55 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.30 -0.10 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.75 -0.10 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 6.21 -0.10 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.67 -0.10 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.13 -0.11 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.60 -0.11 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.07 -0.11 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.56 -0.09 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.04 -0.09 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.53 -0.08 57 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 - 51 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.76 -0.02 51 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 -0.01 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 -0.03 51 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.06 -0.04 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.19 -0.03 51 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.32 -0.02 51 0 1 0
30MAR27 9.50 P 1.57 1.57 1.57 1.45 -0.02 51 55 55 +55
30MAR27 9.75 P 0.00 0.00 0.00 1.56 -0.03 50 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 1.70 -0.04 51 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.00 -0.05 51 1 6 +1
30MAR27 11.00 P 0.00 0.00 0.00 2.32 -0.05 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.69 -0.05 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.06 -0.04 52 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.44 -0.02 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.83 -0.03 53 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.23 -0.05 53 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.64 -0.06 54 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 5.07 -0.05 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.49 -0.06 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.88 -0.11 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.32 -0.11 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.77 -0.11 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.24 -0.09 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.70 -0.09 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.16 -0.09 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.61 -0.11 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.10 -0.09 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 - 51 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 0.94 -0.02 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 -0.03 51 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.16 -0.03 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.26 -0.05 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.38 -0.05 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.50 -0.05 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.63 -0.06 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.77 -0.06 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.91 -0.06 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.21 -0.06 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.53 -0.05 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.87 -0.06 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.22 -0.07 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.64 -0.03 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.03 -0.02 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.42 -0.03 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.81 -0.04 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.24 -0.02 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.66 -0.03 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.05 -0.07 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.50 -0.07 53 0 0 0
TOTAL PUT 840 20,783 0
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$ 3.46
29JUN26 2.60 C 0.00 0.00 0.00 0.89 - 90 0 0 -
29JUN26 2.70 C 0.00 0.00 0.00 0.79 -0.02 81 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.69 0.00 72 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 -0.02 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 -0.02 53 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 -0.02 45 0 1 0
29JUN26 3.40 C 0.00 0.00 0.00 0.18 -0.02 45 0 3 0
29JUN26 3.50 C 0.14 0.14 0.14 0.13 -0.02 45 10 690 0
29JUN26 3.60 C 0.10 0.10 0.10 0.09 -0.02 44 13 35 +13
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.01 44 0 3,008 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 44 0 129 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,126 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 2,178 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 45 0 302 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 418 0
29JUN26 4.30 C 0.02 0.02 0.02 0.01 0.00 55 10 256 0
29JUN26 4.40 C 0.02 0.02 0.02 0.01 0.00 60 20 230 -20
29JUN26 4.50 C 0.01 0.01 0.01 0.01 0.00 64 30 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 718 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 101 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 147 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 168 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 172 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 177 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 181 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 185 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 189 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 197 0 7 0
30JUL26 2.60 C 0.00 0.00 0.00 0.91 - 64 0 0 -
30JUL26 2.70 C 0.00 0.00 0.00 0.81 -0.02 57 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.72 -0.02 55 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.63 -0.03 52 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.27 -0.02 45 0 12 0
30JUL26 3.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.18 -0.02 45 0 28 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 -0.01 46 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 -0.01 46 0 47 0
30JUL26 3.90 C 0.10 0.10 0.10 0.10 -0.01 47 1 65 +1
30JUL26 4.00 C 0.09 0.09 0.09 0.08 -0.01 47 20 64 -6
30JUL26 4.10 C 0.00 0.00 0.00 0.06 -0.01 46 0 113 0
30JUL26 4.20 C 0.00 0.00 0.00 0.05 0.00 47 0 191 0
30JUL26 4.30 C 0.06 0.06 0.06 0.04 0.00 48 330 150 -143
30JUL26 4.40 C 0.00 0.00 0.00 0.03 0.00 47 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 0.00 46 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 405 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
28AUG26 2.60 C 0.00 0.00 0.00 0.91 - 54 0 0 -
28AUG26 2.70 C 0.00 0.00 0.00 0.82 -0.03 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.73 -0.03 50 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.65 -0.02 49 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.23 -0.02 46 0 17 0
28AUG26 3.70 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.17 -0.01 47 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.08 -0.01 47 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 0.00 48 0 35 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 0.00 48 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 - 51 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 0.84 -0.02 52 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 -0.02 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 -0.02 49 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 -0.02 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.02 48 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 47 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 -0.01 48 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 0.00 49 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.01 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 0.00 49 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 0.00 50 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 0.00 50 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 50 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 0.00 49 0 158 0
29SEP26 5.00 C 0.08 0.08 0.08 0.04 0.00 48 300 4,204 -300
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 49 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 49 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.00 - 53 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.92 -0.01 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 -0.01 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 -0.01 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 0.00 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
30DEC26 3.50 C 0.50 0.50 0.50 0.47 -0.03 48 5 5 +5
30DEC26 3.60 C 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.01 49 0 682 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 -0.01 49 0 30 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.03 48 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 68 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.02 49 0 526 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.03 48 0 127 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.02 48 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.02 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.02 48 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.02 48 0 36 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.02 49 0 121 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.02 48 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.02 48 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 49 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 50 0 19 0
30DEC26 6.50 C 0.09 0.09 0.09 0.03 0.00 49 150 315 +150
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 48 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 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 61 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 223 0
30MAR27 2.60 C 0.00 0.00 0.00 1.07 - 51 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 1.01 -0.01 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.94 -0.01 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 -0.01 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.82 -0.01 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 0.00 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.64 -0.03 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 +0.01 50 0 0 0
30MAR27 3.70 C 0.52 0.52 0.52 0.52 0.00 50 5 5,013 +5
30MAR27 3.80 C 0.00 0.00 0.00 0.48 0.00 49 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 0.00 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 0.00 49 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 0.00 49 0 110 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 +0.01 50 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 0.00 49 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 0.00 49 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 0.00 49 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 +0.01 49 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 +0.01 49 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 0.00 49 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 0.00 49 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 +0.01 50 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 0.00 49 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 0.00 49 0 602 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.01 50 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 49 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 49 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 48 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30MAR27 7.75 C 0.11 0.12 0.11 0.02 0.00 46 54 155 +13
29JUN27 2.60 C 0.00 0.00 0.00 1.14 - 51 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 1.08 -0.01 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.02 -0.01 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.96 -0.01 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.91 -0.01 50 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.85 -0.01 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.80 -0.01 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.64 0.00 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 -0.01 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
29JUN27 4.10 C 0.52 0.52 0.52 0.47 -0.01 48 200 200 +200
29JUN27 4.20 C 0.00 0.00 0.00 0.44 -0.01 48 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 -0.01 48 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.33 -0.01 48 0 1 0
TOTAL CALL 1,148 80,240 -82
29JUN26 2.60 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 50 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 47 0 92 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 0.00 46 0 78 0
29JUN26 3.30 P 0.06 0.06 0.06 0.07 0.00 43 25 218 +25
29JUN26 3.40 P 0.10 0.10 0.10 0.11 +0.01 43 2 88 0
29JUN26 3.50 P 0.14 0.14 0.14 0.16 +0.01 43 1 1,237 0
29JUN26 3.60 P 0.18 0.18 0.18 0.22 +0.02 43 8 184 0
29JUN26 3.70 P 0.00 0.00 0.00 0.29 +0.01 42 0 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.38 +0.04 46 0 277 0
29JUN26 3.90 P 0.00 0.00 0.00 0.46 +0.01 44 0 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.56 +0.04 50 0 391 0
29JUN26 4.10 P 0.00 0.00 0.00 0.64 +0.01 0 0 396 0
29JUN26 4.20 P 0.00 0.00 0.00 0.74 +0.01 0 0 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.84 +0.02 0 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.94 +0.02 0 0 200 0
29JUN26 4.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 1.14 +0.02 0 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 1.24 +0.02 0 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.34 +0.01 0 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.44 +0.02 0 0 198 -116
29JUN26 5.00 P 0.00 0.00 0.00 1.54 +0.02 0 20 921 0
29JUN26 5.25 P 0.00 0.00 0.00 1.79 +0.02 0 0 215 0
29JUN26 5.50 P 2.05 2.05 2.05 2.05 +0.04 108 261 977 -132
29JUN26 5.75 P 2.25 2.25 2.25 2.29 +0.02 0 27 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.54 +0.01 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.29 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.54 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.29 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.54 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.79 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.04 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.29 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.54 +0.03 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 48 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 47 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 0.00 45 0 307 0
30JUL26 3.00 P 0.00 0.00 0.00 0.06 0.00 45 0 51 0
30JUL26 3.10 P 0.00 0.00 0.00 0.08 0.00 44 0 199 0
30JUL26 3.20 P 0.09 0.10 0.09 0.11 0.00 44 5 131 +5
30JUL26 3.30 P 0.00 0.00 0.00 0.15 +0.01 44 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.19 +0.01 43 0 136 0
30JUL26 3.50 P 0.23 0.23 0.23 0.24 +0.01 43 10 8,222 -10
30JUL26 3.60 P 0.00 0.00 0.00 0.30 +0.01 43 0 337 0
30JUL26 3.70 P 0.00 0.00 0.00 0.37 +0.01 44 0 2,500 0
30JUL26 3.80 P 0.42 0.42 0.42 0.43 0.00 42 15 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.52 0.00 45 1 263 -1
30JUL26 4.00 P 0.00 0.00 0.00 0.61 +0.03 48 10 426 -10
30JUL26 4.10 P 0.00 0.00 0.00 0.70 +0.04 50 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.78 +0.02 48 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 0.89 +0.05 55 0 797 0
30JUL26 4.40 P 0.00 0.00 0.00 0.96 +0.02 48 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 -0.01 0 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.25 +0.03 52 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30JUL26 5.00 P 1.53 1.53 1.53 1.54 +0.01 0 300 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.05 +0.04 71 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.29 +0.02 0 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 - 49 0 0 -
28AUG26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.09 0.00 46 0 3 0
28AUG26 3.00 P 0.12 0.12 0.12 0.12 0.00 46 2 12 +2
28AUG26 3.10 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.19 +0.01 45 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.23 +0.01 45 0 25 0
28AUG26 3.40 P 0.00 0.00 0.00 0.28 0.00 45 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 +0.01 45 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.40 +0.01 45 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.47 0.00 46 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.55 +0.02 47 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.62 +0.01 46 1 206 +1
28AUG26 4.00 P 0.00 0.00 0.00 0.69 0.00 45 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.79 +0.01 49 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.86 0.00 46 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.97 +0.02 51 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.06 +0.02 52 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.15 +0.02 53 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.24 +0.01 53 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.34 +0.03 55 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.43 +0.02 55 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.52 +0.02 54 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.62 +0.02 56 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.86 +0.02 58 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.10 +0.03 58 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.35 +0.03 63 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.59 +0.03 60 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.84 +0.03 65 0 21 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 - 50 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.09 +0.01 49 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 26 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 +0.01 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 +0.01 46 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 +0.01 47 0 20 0
29SEP26 3.60 P 0.45 0.45 0.45 0.45 0.00 45 261 331 +261
29SEP26 3.70 P 0.00 0.00 0.00 0.54 +0.03 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 +0.02 47 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.01 49 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.03 51 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 +0.02 51 0 79 0
29SEP26 4.20 P 0.88 0.88 0.88 0.93 +0.02 51 357 408 +357
29SEP26 4.30 P 0.00 0.00 0.00 1.01 +0.02 51 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 1.10 +0.02 52 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.17 0.00 49 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 +0.01 52 20 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 +0.01 52 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 0.00 52 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.54 +0.01 52 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 +0.01 57 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.88 +0.03 57 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.12 +0.02 58 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 +0.03 59 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.02 58 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.84 +0.02 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.09 +0.03 60 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 +0.03 54 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 +0.02 58 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 +0.03 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 +0.03 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.32 +0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.57 +0.03 54 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.82 +0.03 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.07 +0.04 66 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.31 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.56 +0.03 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.81 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.06 +0.03 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.56 +0.04 66 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 - 49 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.16 -0.01 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 0.00 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 -0.01 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 0.00 47 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 0.00 47 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 0.00 46 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 0.00 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.01 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 +0.02 47 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.01 46 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 0.00 47 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 0.00 48 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 0.00 47 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 0.00 48 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 +0.01 50 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 0.00 49 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.18 +0.01 50 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.26 0.00 50 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 0.00 50 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.43 0.00 50 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 0.00 50 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 0.00 50 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 0.00 51 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 0.00 50 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 0.00 50 0 2,815 0
30DEC26 5.75 P 2.33 2.33 2.33 2.40 +0.01 55 14 440 +14
30DEC26 6.00 P 0.00 0.00 0.00 2.62 0.00 52 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.85 -0.01 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.09 +0.01 48 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.33 +0.01 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.59 +0.02 54 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.83 +0.03 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.08 +0.02 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.33 +0.04 56 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.57 +0.03 46 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.82 +0.02 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.07 +0.03 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.32 +0.04 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.81 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.06 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.31 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.56 +0.04 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 - 49 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.23 +0.01 48 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 +0.01 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 +0.01 47 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 +0.01 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 +0.02 47 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.49 +0.02 47 0 8,501 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 +0.02 47 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.03 48 10 5,099 +10
30MAR27 3.60 P 0.00 0.00 0.00 0.66 +0.02 47 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 +0.02 48 0 100 0
30MAR27 3.80 P 0.00 0.00 0.00 0.80 +0.02 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.02 48 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 0.00 48 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 0.00 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 +0.01 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 +0.01 49 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 +0.01 49 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 +0.01 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.41 0.00 49 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 0.00 49 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.58 +0.01 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.66 0.00 50 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.75 +0.01 50 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.96 -0.01 50 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.19 0.00 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.42 +0.01 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.65 +0.01 51 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 2.88 +0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.11 0.00 49 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.35 +0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.59 +0.02 47 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.83 +0.02 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.09 +0.03 52 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.33 +0.03 49 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 - 47 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.29 +0.03 48 0 85 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 +0.01 46 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 +0.01 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 0.00 45 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.94 +0.03 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.03 +0.02 50 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 +0.01 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 0.00 47 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.22 0.00 48 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.30 +0.01 48 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.38 +0.01 48 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.46 +0.01 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.54 0.00 48 0 0 0
TOTAL PUT 1,350 105,531 +406
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 57.40
29JUN26 34.00 C 0.00 0.00 0.00 23.43 +1.09 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.60 +1.26 114 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.60 +1.26 108 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.60 +1.26 102 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.60 +1.22 96 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.42 +1.00 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.61 +1.26 87 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.61 +1.27 82 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.61 +1.22 76 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.60 +1.18 70 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.61 +1.26 66 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.43 +1.03 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.42 +1.07 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.43 +1.07 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.47 +1.10 0 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 8.48 +1.12 25 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.48 +1.11 21 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 5.00 +1.05 19 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.80 +0.86 22 0 117 0
29JUN26 57.50 C 0.95 1.03 0.95 1.08 +0.46 20 17 112 +15
29JUN26 60.00 C 0.16 0.31 0.14 0.27 +0.14 20 41 391 +15
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.02 19 0 272 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.61 +1.22 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.60 +1.18 40 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.61 +1.13 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.54 +1.14 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.52 +1.15 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.57 +1.07 23 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.57 +1.11 20 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.58 +1.06 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.83 +1.27 30 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.37 +1.07 23 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.27 +0.89 21 0 26 0
30JUL26 57.50 C 1.65 1.65 1.65 1.70 +0.59 20 20 36 +13
30JUL26 60.00 C 0.00 0.00 0.00 0.75 +0.28 20 0 53 0
30JUL26 62.50 C 0.29 0.29 0.29 0.27 +0.12 20 1 56 -1
30JUL26 65.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.02 21 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 13.61 +1.13 33 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.54 +1.14 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.52 +1.15 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.57 +1.07 21 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.58 +1.10 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.60 +1.08 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.83 +1.25 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.38 +0.94 20 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.54 +0.87 20 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.03 +0.57 20 0 1 0
28AUG26 60.00 C 0.75 0.75 0.75 1.10 +0.34 20 20 21 +20
28AUG26 62.50 C 0.40 0.40 0.40 0.52 +0.17 20 10 56 +10
28AUG26 65.00 C 0.00 0.00 0.00 0.23 +0.09 20 0 15 0
28AUG26 67.50 C 0.15 0.15 0.15 0.09 +0.03 20 33 48 +23
28AUG26 70.00 C 0.09 0.10 0.09 0.04 +0.02 20 48 78 +48
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 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.61 +1.25 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.61 +1.27 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.61 +1.22 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.60 +1.18 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.61 +1.13 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.56 +1.16 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.56 +1.19 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.58 +1.08 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.61 +1.08 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.65 +1.05 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.83 +1.12 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.58 +0.86 19 0 104 0
29SEP26 55.00 C 0.00 0.00 0.00 3.80 +0.78 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.42 +0.55 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.47 +0.38 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.83 +0.21 20 0 11 0
29SEP26 65.00 C 0.51 0.51 0.51 0.43 +0.14 20 1 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 +0.06 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.61 +1.22 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.63 +1.21 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.63 +1.15 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.69 +1.28 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.56 +1.07 12 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.58 +0.99 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.70 +0.68 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.16 +0.95 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.35 +0.92 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 6.48 +0.82 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.86 +0.80 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.45 +0.56 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.43 +0.42 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.75 +0.37 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.17 +0.25 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 +0.17 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 +0.11 20 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 +0.06 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 +0.03 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.90 +1.08 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.97 +1.49 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.63 +1.01 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.79 +1.03 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.92 +0.98 13 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.09 +0.95 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.29 +0.94 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.51 +0.63 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.05 +0.92 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.27 +0.80 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.72 +0.85 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.29 +0.60 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.24 +0.50 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.40 +0.39 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.85 +0.36 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.33 +0.25 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.93 +0.19 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.65 +0.14 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.44 +0.10 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 +0.08 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 +0.05 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.09 +1.04 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.26 +1.03 14 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.44 +1.01 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.65 +1.00 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.88 +0.66 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.15 +0.96 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.43 +0.92 18 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 7.78 +0.86 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.33 +0.79 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.07 +0.71 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.01 +0.62 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.12 +0.53 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.40 +0.41 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.88 +0.33 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.45 +0.31 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.09 +0.26 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.80 +0.20 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.59 +0.18 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.42 +0.12 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.30 +0.09 20 0 0 0
TOTAL CALL 191 2,807 +143
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.06 20 0 241 0
29JUN26 55.00 P 0.31 0.31 0.26 0.24 -0.29 19 7 339 +2
29JUN26 57.50 P 0.00 0.00 0.00 1.04 -0.67 19 0 380 0
29JUN26 60.00 P 3.60 3.60 3.60 2.79 -1.00 19 3 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.10 -1.12 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.60 -1.12 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 10.10 -1.16 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.65 -1.07 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.16 -1.07 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.63 -1.09 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.14 -1.09 65 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.60 -1.12 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.10 -1.17 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 46 0
30JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.05 20 0 79 0
30JUL26 52.50 P 0.00 0.00 0.00 0.28 -0.18 20 0 111 0
30JUL26 55.00 P 0.00 0.00 0.00 0.87 -0.38 20 0 75 0
30JUL26 57.50 P 0.00 0.00 0.00 1.92 -0.68 19 0 42 0
30JUL26 60.00 P 4.60 4.60 3.70 3.60 -1.01 19 95 68 +29
30JUL26 62.50 P 0.00 0.00 0.00 5.86 -0.85 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.03 -1.35 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.70 -0.89 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.84 -1.16 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.40 -1.16 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.91 -1.14 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.38 -1.36 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.87 -1.15 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.34 -1.18 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 3 0
28AUG26 49.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.18 -0.10 20 0 28 0
28AUG26 52.50 P 0.77 0.77 0.77 0.52 -0.24 20 1 28 +1
28AUG26 55.00 P 0.00 0.00 0.00 1.23 -0.42 20 0 19 0
28AUG26 57.50 P 2.85 2.85 2.85 2.33 -0.65 20 3 34 +3
28AUG26 60.00 P 0.00 0.00 0.00 3.98 -0.85 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.94 -0.91 20 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.15 -1.23 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.70 -1.03 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.16 -0.90 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.59 -1.02 31 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.05 -1.20 33 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.57 -1.17 37 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.06 -1.20 40 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.55 -1.17 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.05 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.08 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.21 -0.11 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 -0.15 20 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.76 -0.29 20 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 1.54 -0.46 20 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 2.66 -0.69 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.19 -0.80 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.09 -0.92 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.23 -1.18 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.81 -1.13 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.29 -1.07 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.72 -1.09 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.08 -1.20 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.59 -1.19 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.06 -1.21 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.55 -1.22 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 -0.06 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.23 -0.09 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.33 -0.11 20 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 -0.13 20 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 0.59 -0.18 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.77 -0.22 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.40 -0.32 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 -0.47 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 3.52 -0.59 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.88 -0.72 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.63 -0.83 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.62 -0.92 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.11 -0.96 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.49 -0.87 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.86 -1.04 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.20 -1.12 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.59 -1.21 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.07 -1.21 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.56 -1.21 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.25 -0.08 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 -0.09 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 -0.11 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 -0.14 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 -0.15 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.93 -0.20 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.16 -0.22 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.87 -0.33 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.82 -0.45 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.05 -0.55 20 0 2 0
30MAR27 60.00 P 6.06 6.06 6.06 5.53 -0.67 21 10 82 0
30MAR27 62.50 P 0.00 0.00 0.00 7.05 -0.76 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.20 -0.89 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.34 -0.94 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.63 -1.04 24 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.04 -0.93 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.25 -1.07 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.65 -1.15 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.08 -1.20 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.57 -1.20 28 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.53 -0.08 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.68 -0.09 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.86 -0.09 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.04 -0.13 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.27 -0.14 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.51 -0.18 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.29 -0.26 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.30 -0.33 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.53 -0.43 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.98 -0.54 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.66 -0.65 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.53 -0.77 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.59 -0.87 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.80 -0.95 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.11 -1.01 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.48 -0.92 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.71 -1.10 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.16 -1.12 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.59 -1.18 26 0 0 0
TOTAL PUT 119 4,402 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.30
29JUN26 50.00 C 0.00 0.00 0.00 25.48 - 87 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 22.98 +1.65 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.45 +1.62 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.01 +1.67 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.52 +1.60 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.90 +1.54 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.41 +1.52 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.97 +1.46 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.66 +1.19 26 0 51 0
29JUN26 72.50 C 3.42 3.42 3.42 3.71 +1.05 27 30 870 0
29JUN26 75.00 C 2.47 2.47 2.47 2.11 +0.73 27 1 1,256 -1
29JUN26 77.50 C 1.15 1.29 1.14 1.06 +0.43 26 100 1,993 +53
29JUN26 80.00 C 0.63 0.70 0.50 0.45 +0.21 26 154 5,801 -116
29JUN26 82.50 C 0.28 0.34 0.28 0.17 +0.09 26 73 1,029 -1
29JUN26 85.00 C 0.17 0.17 0.12 0.06 +0.03 27 450 2,107 +330
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 3,447 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 292 0
30JUL26 50.00 C 0.00 0.00 0.00 25.59 - 54 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 23.11 +1.54 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.64 +1.54 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.04 +1.39 28 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.58 +1.42 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.14 +1.48 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.80 +1.41 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.59 +1.30 27 0 18 0
30JUL26 70.00 C 0.00 0.00 0.00 6.59 +1.03 27 0 60 0
30JUL26 72.50 C 5.25 5.30 5.25 4.94 +0.97 28 90 207 +71
30JUL26 75.00 C 3.76 3.76 3.76 3.49 +0.78 28 30 371 +30
30JUL26 77.50 C 2.31 2.31 2.20 2.38 +0.59 28 100 391 +11
30JUL26 80.00 C 1.80 1.80 1.62 1.54 +0.42 28 4 657 +4
30JUL26 82.50 C 1.20 1.20 1.20 0.95 +0.28 28 275 805 +275
30JUL26 85.00 C 0.00 0.00 0.00 0.56 +0.18 28 0 526 0
30JUL26 87.50 C 0.50 0.50 0.50 0.32 +0.11 28 10 241 0
30JUL26 90.00 C 0.00 0.00 0.00 0.17 +0.06 27 0 280 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28AUG26 50.00 C 0.00 0.00 0.00 25.68 - 41 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 23.24 +1.43 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.71 +1.34 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.25 +1.28 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.97 +1.36 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.57 +1.40 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.40 +1.32 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.39 +1.22 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.58 +1.01 30 0 141 0
28AUG26 72.50 C 0.00 0.00 0.00 6.06 +0.96 30 0 141 0
28AUG26 75.00 C 4.73 4.73 4.73 4.70 +0.82 30 30 522 0
28AUG26 77.50 C 3.45 3.52 3.33 3.58 +0.68 30 541 1,250 +541
28AUG26 80.00 C 2.62 2.62 2.62 2.66 +0.55 30 30 453 -30
28AUG26 82.50 C 2.14 2.17 2.13 1.93 +0.43 30 120 178 -120
28AUG26 85.00 C 0.00 0.00 0.00 1.37 +0.33 30 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.95 +0.24 30 0 57 0
28AUG26 90.00 C 0.78 0.78 0.78 0.65 +0.17 30 1 191 +1
28AUG26 92.50 C 0.00 0.00 0.00 0.44 +0.13 30 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.29 +0.09 30 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.19 +0.06 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.72 - 38 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 23.24 +1.43 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.93 +1.53 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.47 +1.38 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.17 +1.17 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.76 +1.17 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.65 +1.30 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.71 +1.20 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.95 +0.87 30 0 65 0
29SEP26 72.50 C 0.00 0.00 0.00 6.59 +0.97 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 5.23 +0.84 31 0 775 0
29SEP26 77.50 C 0.00 0.00 0.00 4.08 +0.71 30 0 569 0
29SEP26 80.00 C 3.46 3.46 3.10 3.13 +0.59 30 11 605 +1
29SEP26 82.50 C 2.63 2.63 2.63 2.37 +0.48 30 30 430 +30
29SEP26 85.00 C 0.00 0.00 0.00 1.76 +0.37 30 0 1,701 0
29SEP26 87.50 C 1.59 1.59 1.59 1.29 +0.28 30 30 313 +30
29SEP26 90.00 C 1.09 1.09 1.09 0.93 +0.20 30 6 3,393 0
29SEP26 92.50 C 0.00 0.00 0.00 0.68 +0.17 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.48 +0.13 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.34 +0.10 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 +0.04 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 50.00 C 0.00 0.00 0.00 25.88 - 37 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 23.52 +1.54 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.21 +1.51 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.96 +1.44 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.87 +1.43 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.82 +1.59 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.81 +1.34 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.13 +1.26 32 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.61 +1.17 32 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.27 +1.12 32 0 60 0
30DEC26 75.00 C 7.07 7.07 7.07 7.28 +1.06 33 60 577 +60
30DEC26 77.50 C 0.00 0.00 0.00 5.98 +0.90 32 0 2,080 0
30DEC26 80.00 C 0.00 0.00 0.00 5.06 +0.70 31 0 2,136 0
30DEC26 82.50 C 0.00 0.00 0.00 4.27 +0.66 32 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 3.61 +0.61 32 0 1,806 0
30DEC26 87.50 C 0.00 0.00 0.00 3.04 +0.59 32 0 3,177 0
30DEC26 90.00 C 0.00 0.00 0.00 2.55 +0.54 32 0 213 0
30DEC26 92.50 C 0.00 0.00 0.00 2.12 +0.48 32 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 1.74 +0.42 32 0 721 0
30DEC26 97.50 C 0.00 0.00 0.00 1.39 +0.34 32 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.14 +0.31 32 0 51 0
30DEC26 102.50 C 1.21 1.21 1.21 0.95 +0.25 32 60 167 +28
30DEC26 105.00 C 0.00 0.00 0.00 0.76 +0.23 32 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 +0.18 32 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.49 +0.16 32 0 280 0
30MAR27 50.00 C 0.00 0.00 0.00 26.22 - 37 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 24.01 +1.49 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.88 +1.43 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.72 +1.26 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.68 +1.14 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.78 +1.03 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.05 +1.35 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.08 +0.84 30 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 10.62 +0.71 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.35 +0.68 30 0 0 0
30MAR27 75.00 C 8.85 8.85 8.85 8.42 +0.63 31 30 305 +30
30MAR27 77.50 C 0.00 0.00 0.00 7.10 +0.28 30 0 151 0
30MAR27 80.00 C 0.00 0.00 0.00 6.19 +0.27 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.32 +0.19 30 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.75 +0.34 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.06 +0.25 30 0 84 0
30MAR27 90.00 C 0.00 0.00 0.00 3.49 +0.24 30 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 2.97 +0.17 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.54 +0.16 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.09 +0.05 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.78 +0.10 30 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 1.49 +0.02 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.27 +0.02 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.06 +0.02 30 0 75 0
29JUN27 50.00 C 0.00 0.00 0.00 26.59 - 35 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 24.47 +1.17 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.43 +1.22 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.52 +1.24 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.71 +1.27 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.95 +1.17 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.31 +1.21 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.78 +1.14 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.27 +0.84 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.11 +0.92 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.92 +0.84 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.85 +0.78 31 0 30 0
29JUN27 80.00 C 8.24 8.24 8.24 7.89 +0.71 31 30 60 +30
29JUN27 82.50 C 0.00 0.00 0.00 7.03 +0.65 31 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 6.27 +0.60 31 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.60 +0.55 31 0 1 0
29JUN27 90.00 C 5.29 5.29 5.11 5.00 +0.51 31 60 60 +60
29JUN27 92.50 C 4.73 4.73 4.73 4.46 +0.52 31 30 30 +30
29JUN27 95.00 C 0.00 0.00 0.00 3.91 +0.44 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.47 +0.41 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.05 +0.39 31 0 0 0
TOTAL CALL 2,386 103,139 +1,347
29JUN26 50.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2,482 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.09 26 0 439 0
29JUN26 70.00 P 0.29 0.34 0.28 0.26 -0.25 26 87 873 -12
29JUN26 72.50 P 0.75 0.75 0.67 0.73 -0.51 26 10 2,559 -10
29JUN26 75.00 P 1.65 1.81 1.54 1.63 -0.85 25 57 4,196 +2
29JUN26 77.50 P 2.88 2.88 2.81 3.11 -1.16 26 72 2,196 +30
29JUN26 80.00 P 4.81 5.31 4.81 5.08 -1.32 27 32 4,768 +30
29JUN26 82.50 P 7.51 7.51 7.01 7.29 -1.48 26 20 584 0
29JUN26 85.00 P 0.00 0.00 0.00 9.70 -1.55 0 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 12.20 -1.55 0 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 14.70 -1.59 0 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 17.20 -1.59 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.70 -1.59 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.20 -1.59 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.70 -1.59 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.20 -1.59 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.70 -1.59 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.20 -1.59 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.70 -1.59 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.20 -1.59 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.70 -1.59 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.20 -1.59 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.70 -1.59 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.20 -1.59 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.70 -1.59 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.20 -1.59 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 -0.07 28 0 30 0
30JUL26 65.00 P 0.36 0.36 0.36 0.24 -0.14 27 6 183 -6
30JUL26 67.50 P 0.58 0.58 0.57 0.54 -0.26 28 120 392 +120
30JUL26 70.00 P 0.00 0.00 0.00 1.03 -0.40 27 0 1,187 0
30JUL26 72.50 P 1.69 1.69 1.69 1.76 -0.58 27 2 689 +2
30JUL26 75.00 P 2.72 2.72 2.70 2.79 -0.80 27 8 721 0
30JUL26 77.50 P 0.00 0.00 0.00 4.19 -1.00 27 0 725 0
30JUL26 80.00 P 5.91 5.91 5.91 5.92 -1.16 27 30 414 +30
30JUL26 82.50 P 0.00 0.00 0.00 7.88 -1.29 27 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 10.02 -1.40 27 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 12.32 -1.47 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.84 -1.45 32 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 17.32 -1.47 35 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.70 -1.67 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.20 -1.59 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.70 -1.67 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.20 -1.67 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.76 -1.61 49 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.20 -1.59 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 150 0
28AUG26 60.00 P 0.00 0.00 0.00 0.20 -0.09 30 0 148 0
28AUG26 62.50 P 0.46 0.46 0.46 0.40 -0.14 30 6 613 +6
28AUG26 65.00 P 0.00 0.00 0.00 0.72 -0.24 30 0 420 0
28AUG26 67.50 P 0.00 0.00 0.00 1.21 -0.32 30 0 510 0
28AUG26 70.00 P 1.79 1.79 1.79 1.85 -0.45 30 30 4,558 -30
28AUG26 72.50 P 2.71 2.71 2.71 2.70 -0.61 29 5 923 -5
28AUG26 75.00 P 3.63 3.69 3.63 3.81 -0.77 29 60 263 +60
28AUG26 77.50 P 5.00 5.43 5.00 5.18 -0.91 29 58 351 -58
28AUG26 80.00 P 6.71 6.71 6.71 6.79 -1.09 29 7 179 0
28AUG26 82.50 P 0.00 0.00 0.00 8.66 -1.14 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.63 -1.25 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.76 -1.45 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.11 -1.40 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.44 -1.46 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.83 -1.55 33 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.20 -1.64 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.96 -1.41 41 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.28 -1.59 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.96 -1.41 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 -0.06 30 0 118 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 -0.10 30 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.53 -0.17 30 0 252 0
29SEP26 62.50 P 0.00 0.00 0.00 0.89 -0.25 30 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.41 -0.31 30 0 151 0
29SEP26 67.50 P 0.00 0.00 0.00 2.02 -0.43 29 0 317 0
29SEP26 70.00 P 2.70 2.94 2.70 2.84 -0.54 29 4 2,157 -4
29SEP26 72.50 P 3.80 3.80 3.80 3.88 -0.65 29 30 912 -16
29SEP26 75.00 P 4.87 5.21 4.87 5.12 -0.77 29 3 1,599 0
29SEP26 77.50 P 0.00 0.00 0.00 6.55 -0.90 28 0 934 0
29SEP26 80.00 P 8.33 8.33 8.33 8.17 -1.25 28 2 4,646 +2
29SEP26 82.50 P 0.00 0.00 0.00 10.22 -1.12 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 12.17 -1.22 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.24 -1.10 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.40 -1.34 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.63 -1.25 29 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.92 -1.44 29 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.24 -1.38 28 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.62 -1.40 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.02 -1.52 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.42 -1.44 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.87 -1.44 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.37 -1.39 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.81 -1.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.27 -1.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.73 -1.43 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.20 -1.39 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 - 32 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.71 -0.08 32 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.05 -0.13 31 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.48 -0.19 31 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 2.06 -0.18 31 0 226 0
30DEC26 65.00 P 0.00 0.00 0.00 2.76 -0.23 31 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.59 -0.31 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.57 -0.39 31 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 5.72 -0.43 31 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 6.99 -0.52 31 0 1,483 0
30DEC26 77.50 P 0.00 0.00 0.00 8.62 -0.67 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.22 -0.73 32 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.57 -1.16 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.38 -0.98 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.37 -0.98 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.34 -1.09 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.48 -1.10 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.59 -1.36 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.87 -1.34 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.14 -1.37 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.37 -1.48 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.78 -1.43 29 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.16 -1.45 28 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.54 -1.48 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.47 - 30 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 0.71 -0.25 30 0 92 0
30MAR27 55.00 P 0.00 0.00 0.00 1.07 -0.30 30 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.51 -0.37 30 0 0 0
30MAR27 60.00 P 2.31 2.31 2.31 2.06 -0.37 30 5 64 -5
30MAR27 62.50 P 0.00 0.00 0.00 2.72 -0.42 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.55 -0.41 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.42 -0.51 30 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 5.42 -0.98 30 0 62 0
30MAR27 72.50 P 0.00 0.00 0.00 6.56 -0.69 30 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.83 -0.87 29 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 9.33 -0.75 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.91 -0.78 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 12.59 -0.84 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.33 -0.95 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.27 -0.91 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.16 -1.02 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.24 -0.99 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.21 -1.11 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.42 -1.12 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.59 -1.34 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.82 -1.37 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.11 -1.39 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.42 -1.43 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 - 31 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 1.28 -0.15 31 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 1.69 -0.25 31 0 5 0
29JUN27 57.50 P 0.00 0.00 0.00 2.29 -0.28 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.97 -0.31 31 0 5 0
29JUN27 62.50 P 0.00 0.00 0.00 3.76 -0.37 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.63 -0.46 31 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 5.59 -0.47 31 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 6.64 -0.54 31 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 7.82 -0.60 31 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.10 -0.67 31 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 10.51 -0.74 31 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 12.04 -0.81 31 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 13.67 -0.87 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.39 -0.94 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.32 -0.86 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.18 -0.90 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.10 -1.04 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.09 -1.12 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.12 -1.18 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.23 -1.15 31 0 0 0
TOTAL PUT 654 78,647 +136
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$ 7.49
29JUN26 4.70 C 0.00 0.00 0.00 2.83 +0.08 119 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.73 +0.08 115 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.62 +0.07 102 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 +0.09 98 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 +0.07 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 +0.08 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 +0.09 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 +0.08 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 +0.08 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.06 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 +0.06 0 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 +0.05 0 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.03 14 0 611 0
29JUN26 7.50 C 0.13 0.13 0.13 0.11 +0.01 15 29 429 0
29JUN26 7.75 C 0.05 0.05 0.05 0.04 +0.01 17 100 1,065 +100
29JUN26 8.00 C 0.02 0.02 0.02 0.01 0.00 18 100 135 +100
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 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 51 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 2.62 +0.07 80 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.52 +0.07 76 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.27 +0.06 68 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.02 +0.06 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.77 +0.06 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.52 +0.06 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.27 +0.06 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.51 +0.05 16 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 +0.03 17 0 510 0
30JUL26 7.50 C 0.18 0.18 0.18 0.15 +0.02 17 1 385 +1
30JUL26 7.75 C 0.00 0.00 0.00 0.07 +0.01 18 0 110 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.62 +0.07 68 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.52 +0.07 65 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.27 +0.06 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.02 +0.06 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.77 +0.06 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.54 +0.08 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.29 +0.08 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.76 +0.06 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.52 +0.04 17 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 +0.02 18 0 340 0
28AUG26 7.50 C 0.00 0.00 0.00 0.21 +0.04 19 0 169 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 +0.02 19 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 0.00 18 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.84 +0.09 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.74 +0.09 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 +0.09 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 +0.09 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.29 +0.08 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 +0.08 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 +0.08 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 +0.08 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.29 +0.08 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 +0.06 0 0 300 0
29SEP26 6.75 C 0.81 0.81 0.77 0.76 +0.05 18 9 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 +0.03 18 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.03 18 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.03 19 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.02 19 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.84 +0.09 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.74 +0.09 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.64 +0.09 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 +0.09 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 +0.08 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 +0.08 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 +0.08 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 +0.08 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 +0.08 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 +0.04 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.02 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 +0.02 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.01 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 0.00 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 0.00 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.74 +0.09 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.64 +0.09 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.54 +0.09 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.29 +0.08 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 +0.08 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 +0.08 26 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 +0.08 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.30 +0.09 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 +0.05 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 +0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 +0.03 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.04 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 +0.03 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 +0.02 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.64 +0.09 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.54 +0.09 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.29 +0.08 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.04 +0.08 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.79 +0.08 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 +0.07 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.32 +0.04 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.17 +0.04 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.99 +0.02 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.81 +0.02 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.68 +0.02 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 +0.01 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 +0.01 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 0.00 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 0.00 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 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
TOTAL CALL 239 7,916 +201
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 503 0
29JUN26 7.25 P 0.03 0.03 0.03 0.03 -0.02 16 20 258 0
29JUN26 7.50 P 0.13 0.13 0.11 0.12 -0.04 17 2 233 -2
29JUN26 7.75 P 0.28 0.28 0.28 0.29 -0.05 17 1 3 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 -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 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.01 18 0 80 0
30JUL26 7.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 90 0
30JUL26 7.25 P 0.13 0.15 0.13 0.15 -0.03 17 12 40 +12
30JUL26 7.50 P 0.00 0.00 0.00 0.29 -0.04 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.48 -0.05 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 -0.06 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.94 -0.06 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 6.75 P 0.05 0.05 0.05 0.05 -0.01 18 15 15 +5
28AUG26 7.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.21 -0.02 18 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.34 -0.04 18 0 90 0
28AUG26 7.75 P 0.00 0.00 0.00 0.53 -0.03 19 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 -0.06 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.19 -0.06 18 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 345 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 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.01 18 0 1,729 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.04 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 -0.04 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 -0.06 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.07 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 26 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.02 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.05 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.06 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 -0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.06 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 -0.07 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 -0.07 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.08 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.09 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 -0.10 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 70 0
30MAR27 6.25 P 0.12 0.12 0.12 0.11 -0.01 20 2 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.05 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 -0.04 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 -0.08 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 -0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 -0.06 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 -0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.08 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 -0.08 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.09 25 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 0.03 -0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.04 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 -0.04 19 0 8 0
29JUN27 7.25 P 0.47 0.47 0.47 0.44 -0.08 18 6 6 +6
29JUN27 7.50 P 0.00 0.00 0.00 0.60 -0.04 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 -0.06 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 -0.09 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.31 -0.07 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.53 -0.07 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.76 -0.07 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.00 -0.07 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 -0.08 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.46 -0.09 23 0 0 0
TOTAL PUT 58 8,675 +22
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$ 13.35
29JUN26 8.25 C 0.00 0.00 0.00 5.16 -0.06 118 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.91 -0.06 111 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.62 -0.10 77 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.41 -0.06 99 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.16 -0.07 93 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.93 -0.05 94 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.62 -0.11 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.37 -0.11 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.94 -0.04 73 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.38 -0.10 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.87 -0.11 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.37 -0.11 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.89 -0.10 20 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 -0.08 20 0 30 0
29JUN26 13.50 C 0.15 0.18 0.15 0.18 -0.03 19 800 2,200 +800
29JUN26 14.00 C 0.05 0.06 0.05 0.05 0.00 19 158 2,046 +8
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 855 0
29JUN26 15.00 C 0.01 0.01 0.01 0.01 0.00 26 13 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.16 -0.07 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.93 -0.05 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.66 -0.07 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.41 -0.08 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.94 -0.05 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.42 -0.08 31 0 0 0
30JUL26 11.50 C 1.97 1.97 1.97 1.96 -0.05 31 15 15 +15
30JUL26 12.00 C 1.44 1.50 1.44 1.47 -0.08 25 30 90 +30
30JUL26 12.50 C 1.06 1.06 1.06 1.02 -0.04 22 15 45 +15
30JUL26 13.00 C 0.56 0.56 0.56 0.64 -0.04 20 30 56 -4
30JUL26 13.50 C 0.30 0.33 0.25 0.36 -0.01 20 1,400 1,500 +1,377
30JUL26 14.00 C 0.16 0.16 0.16 0.18 0.00 20 100 302 +100
30JUL26 14.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 265 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.93 -0.05 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.67 -0.06 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.42 -0.07 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.94 -0.05 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.46 -0.04 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.96 -0.10 22 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.52 -0.08 22 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.16 -0.06 24 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.81 -0.05 23 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.34 -0.01 22 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.20 0.00 22 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 0.00 22 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 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 8.50 C 0.00 0.00 0.00 4.91 -0.06 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.66 -0.06 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.42 -0.05 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.17 -0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.93 -0.05 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.68 -0.05 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.43 -0.06 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.95 -0.04 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 -0.03 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 -0.09 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.53 -0.07 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 -0.04 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.84 -0.02 23 0 30 0
29SEP26 13.50 C 0.60 0.60 0.60 0.57 0.00 23 60 310 0
29SEP26 14.00 C 0.42 0.44 0.41 0.37 +0.02 23 139 514 +24
29SEP26 14.50 C 0.00 0.00 0.00 0.23 +0.03 23 0 84 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
29SEP26 21.00 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 4.17 -0.06 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.93 -0.05 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.69 -0.04 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.45 -0.04 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 -0.04 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 -0.03 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.00 -0.09 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 -0.08 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 -0.05 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 -0.04 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 -0.03 22 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 -0.01 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.01 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 0.00 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 0.00 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 0.00 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 22 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 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 170 0
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 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.18 -0.05 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.93 -0.05 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 -0.04 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.45 -0.04 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.99 -0.04 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.56 -0.02 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.09 -0.07 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.73 -0.05 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.41 -0.04 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.15 -0.02 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.92 -0.01 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 -0.01 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 +0.01 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 0.00 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 0.00 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 23 0 90 0
29JUN27 9.50 C 0.00 0.00 0.00 3.93 -0.06 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.70 -0.05 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.46 -0.05 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.01 -0.04 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.59 -0.03 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.17 -0.06 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.88 +0.01 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.58 -0.02 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.29 -0.03 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.07 -0.01 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.47 +0.01 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 +0.01 22 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
TOTAL CALL 2,760 14,164 +2,365
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 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 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 50 0
29JUN26 13.00 P 0.40 0.40 0.11 0.10 +0.04 19 54 240 0
29JUN26 13.50 P 0.00 0.00 0.00 0.30 +0.07 18 0 345 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 +0.10 18 0 1,400 0
29JUN26 14.50 P 0.00 0.00 0.00 1.15 +0.11 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.65 +0.11 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.15 +0.11 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.15 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.65 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 +0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.65 +0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.65 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.03 +0.01 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 +0.04 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.23 +0.07 20 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.45 +0.10 19 0 120 0
30JUL26 14.00 P 0.00 0.00 0.00 0.76 +0.09 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 1.19 +0.12 19 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.65 +0.11 0 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 2.15 +0.11 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.15 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.20 +0.05 22 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.35 +0.05 21 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.58 +0.08 21 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.88 +0.08 21 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.28 +0.11 22 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.70 +0.11 22 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.16 +0.11 22 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.15 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 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 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 +0.08 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.07 22 0 65 0
29SEP26 13.00 P 0.61 0.61 0.59 0.66 +0.09 22 45 60 +30
29SEP26 13.50 P 0.00 0.00 0.00 0.94 +0.12 21 0 325 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 +0.13 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.72 +0.13 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.15 +0.13 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 +0.11 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.46 +0.10 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.38 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.87 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.36 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.83 +0.05 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 0.02 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.04 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.04 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 +0.05 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 +0.07 21 0 65 0
30DEC26 13.00 P 0.86 0.87 0.86 0.82 +0.08 21 30 90 +30
30DEC26 13.50 P 0.00 0.00 0.00 1.14 +0.09 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 +0.10 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 +0.10 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.25 +0.11 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.60 +0.10 18 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.03 +0.08 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.49 +0.08 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.88 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.37 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.86 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.84 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.03 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.05 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.05 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.05 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 +0.04 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 +0.09 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.28 +0.08 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.63 +0.11 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.98 +0.11 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.36 +0.11 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.76 +0.06 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.06 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.61 +0.04 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.06 +0.04 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.53 +0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 +0.04 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.45 +0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.94 +0.05 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.41 +0.04 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 +0.05 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.48 +0.06 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.63 +0.05 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.84 +0.05 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.07 +0.06 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.35 +0.08 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.66 +0.08 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.01 +0.08 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.42 +0.07 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.82 +0.06 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.24 +0.07 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.68 +0.07 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.12 +0.07 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.58 +0.08 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.04 +0.08 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.50 +0.07 0 0 0 0
TOTAL PUT 129 9,330 +60
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$ 116.60
12JUN26 92.50 C 0.00 0.00 0.00 24.12 - 0 0 0 -
12JUN26 95.00 C 0.00 0.00 0.00 21.62 - 0 0 0 -
12JUN26 97.50 C 0.00 0.00 0.00 19.12 - 0 0 0 -
12JUN26 100.00 C 0.00 0.00 0.00 16.63 - 63 0 0 -
12JUN26 102.50 C 0.00 0.00 0.00 14.16 +0.44 66 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 11.72 +0.30 64 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 9.38 +0.13 65 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 7.19 -0.09 65 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 5.40 -0.29 69 0 0 0
12JUN26 115.00 C 4.71 4.71 3.74 3.72 -0.43 67 22 10 +7
12JUN26 117.50 C 2.81 3.12 2.46 2.41 -0.56 66 362 654 +74
12JUN26 120.00 C 1.82 2.14 1.49 1.45 -0.51 65 450 604 +246
12JUN26 122.50 C 1.14 1.39 0.94 0.82 -0.51 65 259 376 +183
12JUN26 125.00 C 0.70 0.86 0.57 0.43 -0.41 65 282 379 +217
12JUN26 127.50 C 0.43 0.43 0.43 0.21 -0.30 65 20 524 0
12JUN26 130.00 C 0.20 0.20 0.18 0.10 -0.20 65 105 276 +20
12JUN26 132.50 C 0.16 0.16 0.12 0.04 -0.13 65 45 190 0
12JUN26 135.00 C 0.11 0.11 0.08 0.02 -0.07 66 75 276 0
12JUN26 137.50 C 0.11 0.11 0.07 0.01 -0.04 68 6 104 -6
12JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 190 0
12JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 185 0
12JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 166 0
12JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 235 0
12JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 62 0
12JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 105 0 51 0
12JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 24.18 - 57 0 0 -
18JUN26 95.00 C 0.00 0.00 0.00 21.71 - 58 0 0 -
18JUN26 97.50 C 0.00 0.00 0.00 19.26 - 58 0 0 -
18JUN26 100.00 C 0.00 0.00 0.00 16.86 - 58 0 0 -
18JUN26 102.50 C 0.00 0.00 0.00 14.53 +0.30 58 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 12.30 +0.19 58 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 10.21 +0.07 58 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 8.30 -0.05 58 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 6.80 -0.12 61 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 5.28 -0.19 60 0 102 0
18JUN26 117.50 C 4.34 4.40 4.33 3.99 -0.07 59 348 486 +348
18JUN26 120.00 C 3.65 3.65 3.00 2.95 -0.34 59 369 426 +183
18JUN26 122.50 C 0.00 0.00 0.00 2.12 -0.35 59 0 32 0
18JUN26 125.00 C 1.88 2.03 1.59 1.49 -0.33 59 160 238 +68
18JUN26 127.50 C 1.37 1.38 1.31 1.02 -0.29 59 60 90 +60
18JUN26 130.00 C 0.92 1.01 0.75 0.68 -0.25 58 73 111 +26
18JUN26 132.50 C 0.76 0.76 0.63 0.44 -0.21 58 96 136 +52
18JUN26 135.00 C 0.57 0.57 0.47 0.28 -0.16 58 58 58 +58
18JUN26 137.50 C 0.00 0.00 0.00 0.17 -0.13 58 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.11 -0.09 59 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.07 -0.06 59 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.05 59 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.03 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 74.90 +0.76 210 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 73.67 +0.60 131 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 72.67 +0.60 122 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 71.67 +0.60 106 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.67 +0.60 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 69.67 +0.59 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 68.67 +0.59 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.68 +0.60 116 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.68 +0.60 109 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 64.18 +0.59 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 61.69 +0.60 103 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.19 +0.60 86 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.69 +0.59 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 54.20 +0.60 83 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 51.70 +0.59 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 49.20 +0.59 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 46.71 +0.51 65 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 44.21 +0.59 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 42.00 +0.77 102 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 39.22 +0.59 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 37.04 +0.77 91 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 34.66 +1.00 90 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 32.14 +1.05 82 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 29.77 +1.04 81 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 27.23 +0.66 73 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 24.98 +1.08 73 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 22.38 +0.82 64 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.69 +0.40 53 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 17.45 +0.16 53 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 15.30 +0.26 53 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 13.28 +0.19 53 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 11.39 +0.12 53 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 9.66 -0.17 53 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 8.25 +0.07 54 0 2,639 0
29JUN26 115.00 C 6.95 6.95 6.95 6.90 +0.08 55 3 8,510 0
29JUN26 117.50 C 6.16 6.16 6.10 5.64 -0.05 54 47 3,089 0
29JUN26 120.00 C 5.12 5.15 4.68 4.55 -0.16 54 128 5,066 +20
29JUN26 122.50 C 4.13 4.13 3.76 3.63 -0.18 54 72 4,421 +52
29JUN26 125.00 C 3.28 3.28 3.15 2.86 -0.19 54 56 11,236 +7
29JUN26 127.50 C 2.51 2.51 2.51 2.23 -0.19 54 70 1,396 +5
29JUN26 130.00 C 1.94 1.94 1.94 1.71 -0.19 53 2 11,080 0
29JUN26 132.50 C 1.73 1.76 1.70 1.30 -0.17 53 149 2,498 +8
29JUN26 135.00 C 1.41 1.48 1.40 0.98 -0.15 53 107 3,279 -62
29JUN26 137.50 C 1.18 1.18 1.07 0.73 -0.14 53 3 2,353 -1
29JUN26 140.00 C 1.05 1.05 0.96 0.54 -0.11 53 54 8,412 -30
29JUN26 142.50 C 0.78 0.78 0.78 0.39 -0.10 53 15 2,789 -15
29JUN26 145.00 C 0.64 0.64 0.55 0.28 -0.08 53 75 4,579 -36
29JUN26 147.50 C 0.50 0.50 0.50 0.20 -0.07 53 2 1,664 0
29JUN26 150.00 C 0.70 0.70 0.70 0.14 -0.06 53 5 13,719 -5
29JUN26 152.50 C 0.00 0.00 0.00 0.10 -0.04 53 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 -0.03 53 35 574 0
29JUN26 160.00 C 0.23 0.23 0.23 0.04 -0.02 54 5 3,146 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.01 55 14 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 82 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 85 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 56.84 +0.60 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 54.35 +0.59 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.86 +0.59 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 49.38 +0.59 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.90 +0.58 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 44.43 +0.57 52 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 42.00 +0.58 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 39.54 +0.55 53 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.12 +0.53 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 34.73 +0.35 53 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.83 +0.79 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 30.52 +0.87 60 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 28.31 +0.76 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.02 +0.64 57 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.12 +0.90 59 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.16 +0.91 59 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.80 +0.44 54 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.78 +0.20 53 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 16.05 +0.16 53 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 14.43 +0.11 53 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 13.04 +0.21 54 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 11.62 +0.12 53 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 10.33 +0.10 53 0 706 0
30JUL26 117.50 C 0.00 0.00 0.00 9.21 +0.08 54 0 1,236 0
30JUL26 120.00 C 8.76 8.76 8.00 8.19 +0.05 54 14 387 +10
30JUL26 122.50 C 6.95 6.95 6.95 7.21 -0.02 54 15 645 0
30JUL26 125.00 C 7.04 7.04 6.52 6.31 -0.09 54 44 393 +31
30JUL26 127.50 C 6.28 6.28 5.70 5.50 -0.10 54 19 1,279 -12
30JUL26 130.00 C 5.60 5.60 5.12 4.77 -0.12 54 66 1,332 -18
30JUL26 132.50 C 4.90 4.90 4.72 4.13 -0.12 54 47 10,521 +2
30JUL26 135.00 C 4.15 4.32 4.10 3.56 -0.13 53 209 982 +84
30JUL26 137.50 C 3.75 3.75 3.74 3.07 -0.12 53 55 861 +55
30JUL26 140.00 C 3.40 3.40 3.28 2.63 -0.12 53 8 1,359 0
30JUL26 142.50 C 0.00 0.00 0.00 2.25 -0.12 53 0 1,070 0
30JUL26 145.00 C 2.49 2.65 2.49 1.92 -0.11 53 38 1,762 0
30JUL26 147.50 C 2.13 2.13 2.13 1.63 -0.11 53 6 1,409 -6
30JUL26 150.00 C 2.20 2.20 2.20 1.38 -0.11 53 5 3,409 0
30JUL26 152.50 C 0.00 0.00 0.00 1.17 -0.10 53 0 255 0
30JUL26 155.00 C 1.71 1.71 1.71 0.99 -0.09 53 3 918 +3
30JUL26 157.50 C 0.00 0.00 0.00 0.83 -0.08 53 0 194 0
30JUL26 160.00 C 1.43 1.43 1.29 0.70 -0.07 53 659 3,166 +657
30JUL26 162.50 C 0.00 0.00 0.00 0.58 -0.07 53 0 267 0
30JUL26 165.00 C 0.00 0.00 0.00 0.49 -0.06 53 0 4,021 0
30JUL26 167.50 C 1.00 1.00 1.00 0.41 -0.05 53 1 2,185 -1
30JUL26 170.00 C 0.92 0.92 0.89 0.34 -0.05 53 2 234 0
30JUL26 172.50 C 0.00 0.00 0.00 0.28 -0.05 53 0 182 0
30JUL26 175.00 C 0.00 0.00 0.00 0.24 -0.04 53 0 666 0
28AUG26 60.00 C 0.00 0.00 0.00 57.00 +0.59 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.53 +0.58 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.07 +0.58 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.63 +0.57 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.20 +0.56 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 44.79 +0.54 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.41 +0.52 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 40.07 +0.51 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.76 +0.48 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 35.50 +0.46 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 33.30 +0.43 53 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.15 +0.40 53 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.07 +0.37 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.06 +0.34 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.12 +0.40 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 23.63 +0.81 56 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.96 +0.69 56 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.25 +0.63 56 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.41 +0.35 54 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.72 +0.14 53 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.30 +0.10 53 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 14.10 +0.27 54 0 100 0
28AUG26 115.00 C 0.00 0.00 0.00 12.80 +0.14 53 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 11.68 +0.15 54 0 250 0
28AUG26 120.00 C 11.00 11.00 11.00 10.66 +0.13 54 6 40 +6
28AUG26 122.50 C 0.00 0.00 0.00 9.72 +0.06 54 0 82 0
28AUG26 125.00 C 0.00 0.00 0.00 8.86 +0.03 54 0 262 0
28AUG26 127.50 C 0.00 0.00 0.00 8.00 -0.04 54 0 432 0
28AUG26 130.00 C 0.00 0.00 0.00 7.20 -0.06 54 0 548 0
28AUG26 132.50 C 0.00 0.00 0.00 6.48 -0.06 54 0 1,135 0
28AUG26 135.00 C 6.18 6.18 6.18 5.81 -0.08 54 10 1,505 -10
28AUG26 137.50 C 0.00 0.00 0.00 5.21 -0.08 54 0 718 0
28AUG26 140.00 C 5.32 5.32 5.32 4.66 -0.09 54 1 1,534 0
28AUG26 142.50 C 0.00 0.00 0.00 4.17 -0.09 54 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 3.72 -0.09 54 0 1,020 0
28AUG26 147.50 C 0.00 0.00 0.00 3.31 0.00 54 0 477 0
28AUG26 150.00 C 0.00 0.00 0.00 2.86 -0.09 53 0 253 0
28AUG26 152.50 C 0.00 0.00 0.00 2.55 -0.08 53 0 116 0
28AUG26 155.00 C 0.00 0.00 0.00 2.26 -0.09 53 0 202 0
28AUG26 157.50 C 0.00 0.00 0.00 2.01 -0.08 53 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 1.78 -0.08 53 0 101 0
28AUG26 162.50 C 0.00 0.00 0.00 1.57 -0.08 53 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 1.39 -0.08 53 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 1.23 -0.07 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 1.09 -0.06 53 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.96 -0.06 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.84 -0.06 53 0 139 0
29SEP26 55.00 C 0.00 0.00 0.00 62.11 +0.59 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.66 +0.59 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.21 +0.58 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.21 +1.00 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.37 +0.56 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.41 +0.98 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.62 +0.54 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.29 +0.53 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.37 +0.88 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.09 +0.83 57 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 38.86 +0.79 56 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 36.67 +0.72 55 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 34.54 +0.66 55 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 32.29 +0.41 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.47 +0.52 54 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 28.54 +0.46 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.80 +0.51 54 0 133 0
29SEP26 97.50 C 0.00 0.00 0.00 24.99 +0.69 53 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 23.44 +0.86 54 0 328 0
29SEP26 102.50 C 21.70 21.70 21.70 21.70 +0.33 53 3 503 +3
29SEP26 105.00 C 0.00 0.00 0.00 20.33 +0.45 54 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 18.88 +0.41 54 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 17.82 +0.87 55 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 16.08 +0.44 53 0 2,093 0
29SEP26 115.00 C 15.02 15.02 15.02 14.71 +0.22 52 3 2,953 +3
29SEP26 117.50 C 0.00 0.00 0.00 13.63 +0.20 52 0 1,315 0
29SEP26 120.00 C 13.30 13.30 13.30 12.61 +0.30 53 2 2,325 +2
29SEP26 122.50 C 0.00 0.00 0.00 11.71 +0.16 53 0 4,133 0
29SEP26 125.00 C 10.90 11.30 10.86 10.85 +0.14 53 969 8,471 +554
29SEP26 127.50 C 0.00 0.00 0.00 10.03 +0.10 53 0 1,177 0
29SEP26 130.00 C 0.00 0.00 0.00 9.32 +0.12 54 0 7,998 0
29SEP26 132.50 C 8.70 9.10 8.70 8.55 +0.03 54 2 781 0
29SEP26 135.00 C 0.00 0.00 0.00 7.84 +0.02 54 0 1,706 0
29SEP26 137.50 C 0.00 0.00 0.00 7.18 +0.02 54 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 6.57 +0.01 54 0 3,697 0
29SEP26 142.50 C 6.50 6.80 6.50 6.00 0.00 53 4 1,708 0
29SEP26 145.00 C 0.00 0.00 0.00 5.48 -0.01 53 0 1,012 0
29SEP26 147.50 C 0.00 0.00 0.00 5.00 -0.02 53 0 2,197 0
29SEP26 150.00 C 0.00 0.00 0.00 4.56 -0.02 53 0 1,884 0
29SEP26 152.50 C 0.00 0.00 0.00 4.04 -0.02 53 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 3.68 -0.02 53 0 1,364 0
29SEP26 157.50 C 0.00 0.00 0.00 3.35 -0.02 53 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 3.04 -0.03 53 0 6,292 0
29SEP26 162.50 C 0.00 0.00 0.00 2.77 -0.03 53 0 449 0
29SEP26 165.00 C 3.50 3.50 3.50 2.51 -0.04 53 3 711 -3
29SEP26 167.50 C 0.00 0.00 0.00 2.28 -0.04 53 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 2.07 -0.04 53 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 1.88 -0.03 53 0 134 0
29SEP26 175.00 C 2.71 2.71 2.71 1.71 -0.08 53 3 1,702 -3
29SEP26 177.50 C 0.00 0.00 0.00 1.55 -0.03 53 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 1.40 -0.03 53 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 1.27 -0.03 53 0 30 0
29SEP26 185.00 C 1.99 1.99 1.99 1.15 -0.03 53 30 195 +19
29SEP26 187.50 C 0.00 0.00 0.00 1.04 -0.03 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.94 -0.03 53 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.85 -0.03 53 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.77 -0.03 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.70 -0.02 53 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.63 -0.03 53 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.52 -0.02 53 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.42 -0.02 53 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.34 -0.02 53 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.28 -0.02 53 0 661 0
30DEC26 55.00 C 0.00 0.00 0.00 62.71 +0.55 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 60.35 +0.55 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 58.02 +0.54 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 55.71 +0.52 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.44 +0.51 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 51.20 +0.49 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.01 +0.47 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.87 +0.45 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.77 +0.43 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.72 +0.40 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.73 +0.38 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 38.80 +0.36 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.92 +0.34 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 35.11 +0.32 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.35 +0.29 51 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 31.66 +0.27 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.03 +0.25 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.46 +0.22 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.95 +0.52 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.51 +0.18 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 24.13 +0.16 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 22.81 +0.29 51 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 21.48 +0.17 51 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 20.19 +0.35 50 0 1,777 0
30DEC26 115.00 C 19.59 19.59 19.59 19.00 +0.24 50 50 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 17.96 +0.23 50 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 16.98 +0.21 50 0 1,495 0
30DEC26 122.50 C 0.00 0.00 0.00 16.06 +0.05 51 0 854 0
30DEC26 125.00 C 15.25 15.25 15.25 15.22 +0.21 51 65 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 14.40 +0.05 51 0 581 0
30DEC26 130.00 C 13.65 13.65 13.65 13.61 +0.16 51 55 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 12.89 +0.15 51 0 990 0
30DEC26 135.00 C 12.70 12.70 12.50 12.23 +0.16 52 3 4,362 +2
30DEC26 137.50 C 0.00 0.00 0.00 11.50 +0.06 52 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 10.80 -0.05 52 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 10.15 -0.05 52 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 9.54 -0.05 52 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 8.96 -0.06 52 0 1,140 0
30DEC26 150.00 C 9.00 9.00 9.00 8.41 +0.18 51 5 1,262 0
30DEC26 152.50 C 0.00 0.00 0.00 7.89 +0.16 51 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 7.19 -0.29 51 0 803 0
30DEC26 157.50 C 0.00 0.00 0.00 6.75 -0.08 51 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 6.52 -0.08 51 0 313 0
30DEC26 162.50 C 0.00 0.00 0.00 6.12 +0.10 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 5.57 -0.08 51 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 5.22 -0.09 51 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 4.90 -0.08 51 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 4.59 -0.09 51 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 4.31 -0.08 51 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 4.04 -0.08 51 0 160 0
30DEC26 180.00 C 5.00 5.00 5.00 3.78 -0.09 51 3 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 3.55 -0.08 51 0 20 0
30DEC26 185.00 C 4.63 4.63 4.63 3.42 -0.09 51 36 417 -36
30DEC26 187.50 C 0.00 0.00 0.00 3.11 -0.09 51 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 2.92 -0.08 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.74 -0.07 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.56 -0.08 51 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 2.40 -0.08 51 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 2.25 -0.08 51 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 61.16 +0.51 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.93 +0.50 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 56.74 +0.49 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.59 +0.47 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.48 +0.45 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.42 +0.43 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.41 +0.41 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.44 +0.38 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 44.53 +0.36 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.68 +0.34 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.88 +0.32 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.13 +0.29 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.44 +0.27 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.80 +0.25 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.22 +0.22 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.70 +0.21 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.23 +0.18 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.82 +0.17 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.46 +0.15 49 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 27.15 +0.13 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.89 +0.11 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.69 +0.38 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.19 +0.11 48 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 22.27 +0.23 49 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 21.26 +0.21 49 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 20.31 +0.20 49 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 19.40 +0.18 49 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 19.00 +0.63 51 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 18.09 +0.53 51 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 17.21 +0.42 51 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 16.38 +0.32 50 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 15.59 +0.22 50 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 14.83 +0.12 50 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 14.10 +0.02 50 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 13.41 -0.07 50 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 12.76 -0.06 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 11.78 -0.38 49 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 11.20 -0.08 49 0 123 0
30MAR27 152.50 C 0.00 0.00 0.00 10.65 -0.09 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 10.13 -0.09 49 0 115 0
30MAR27 157.50 C 0.00 0.00 0.00 9.63 -0.09 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 9.15 -0.10 49 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 8.70 -0.10 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 8.27 -0.11 49 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 7.86 -0.11 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 7.48 -0.10 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 7.11 -0.11 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 6.76 -0.11 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 6.42 -0.11 49 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 6.11 -0.11 49 0 274 0
29JUN27 92.50 C 0.00 0.00 0.00 36.61 - 49 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 35.17 - 49 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 33.78 - 49 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 32.44 - 49 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 31.14 +0.07 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.89 +0.05 49 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 28.69 +0.04 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.53 +0.02 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.10 +0.07 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.18 +0.16 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.20 +0.15 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.26 +0.14 49 0 16 0
29JUN27 122.50 C 0.00 0.00 0.00 22.36 +0.13 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 21.51 +0.13 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.69 +0.12 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.91 +0.11 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.16 -0.17 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.67 +0.32 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.90 +0.23 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.16 +0.13 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 16.45 -0.04 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.77 0.00 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 15.12 +0.29 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 14.08 -0.15 49 0 0 0
29JUN27 152.50 C 14.50 14.50 14.50 13.50 -0.16 49 22 44 +22
29JUN27 155.00 C 0.00 0.00 0.00 12.94 -0.16 49 0 22 0
29JUN27 157.50 C 13.20 13.20 13.20 12.41 -0.16 49 11 32 +11
TOTAL CALL 6,109 312,428 +2,854
12JUN26 92.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
12JUN26 95.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
12JUN26 97.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
12JUN26 100.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
12JUN26 102.50 P 0.00 0.00 0.00 0.04 -0.15 67 0 240 0
12JUN26 105.00 P 0.28 0.28 0.20 0.10 -0.30 65 2 340 +1
12JUN26 107.50 P 0.49 0.49 0.39 0.26 -0.48 65 120 181 -1
12JUN26 110.00 P 0.70 0.77 0.58 0.58 -0.71 65 162 372 -23
12JUN26 112.50 P 1.54 1.54 1.18 1.10 -0.94 64 76 780 +15
12JUN26 115.00 P 2.17 2.17 1.86 1.93 -1.05 63 119 896 +100
12JUN26 117.50 P 3.65 3.65 2.99 3.12 -1.17 62 1,607 1,731 +1,600
12JUN26 120.00 P 0.00 0.00 0.00 4.65 -1.21 61 0 207 0
12JUN26 122.50 P 0.00 0.00 0.00 6.48 -1.29 58 0 236 0
12JUN26 125.00 P 0.00 0.00 0.00 8.79 -0.99 64 0 1,542 0
12JUN26 127.50 P 0.00 0.00 0.00 11.08 -0.88 64 0 442 0
12JUN26 130.00 P 0.00 0.00 0.00 13.47 -0.79 64 0 335 0
12JUN26 132.50 P 0.00 0.00 0.00 15.92 -0.72 64 0 148 0
12JUN26 135.00 P 0.00 0.00 0.00 18.40 -0.66 0 0 1 0
12JUN26 137.50 P 0.00 0.00 0.00 20.90 -0.71 0 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 23.40 -0.62 0 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 25.90 -0.60 0 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 28.40 -0.60 0 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 30.90 -0.60 0 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 33.40 -0.60 0 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 35.90 -0.60 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 38.40 -0.60 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 40.90 -0.60 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.02 - 59 0 0 -
18JUN26 95.00 P 0.00 0.00 0.00 0.05 - 60 0 0 -
18JUN26 97.50 P 0.20 0.20 0.20 0.10 - 59 20 20 -
18JUN26 100.00 P 0.00 0.00 0.00 0.19 - 58 0 0 -
18JUN26 102.50 P 0.50 0.50 0.50 0.36 -0.30 58 5 31 +5
18JUN26 105.00 P 0.00 0.00 0.00 0.65 -0.41 58 0 76 0
18JUN26 107.50 P 1.17 1.19 1.13 1.08 -0.54 59 62 157 +37
18JUN26 110.00 P 1.74 1.75 1.74 1.61 -0.72 57 30 364 +15
18JUN26 112.50 P 0.00 0.00 0.00 2.35 -0.82 57 0 241 0
18JUN26 115.00 P 3.33 3.46 3.31 3.35 -0.84 56 191 754 +176
18JUN26 117.50 P 4.51 4.51 4.18 4.57 -0.94 56 62 100 +6
18JUN26 120.00 P 0.00 0.00 0.00 6.01 -1.09 55 0 10 0
18JUN26 122.50 P 0.00 0.00 0.00 7.89 -0.93 58 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 9.77 -0.92 58 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 11.81 -0.89 58 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 13.98 -0.85 58 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 16.26 -0.80 58 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 18.61 -0.75 58 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 21.01 -1.16 58 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 23.45 -1.01 58 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 25.92 -1.00 58 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 28.40 -0.62 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 30.90 -0.61 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 147 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 144 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,300 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,950 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 -0.04 54 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.09 -0.06 53 0 7,349 0
29JUN26 92.50 P 0.37 0.37 0.37 0.16 -0.10 53 1 1,126 0
29JUN26 95.00 P 0.00 0.00 0.00 0.28 -0.14 53 0 1,243 0
29JUN26 97.50 P 0.00 0.00 0.00 0.45 -0.21 53 0 1,493 0
29JUN26 100.00 P 0.90 0.90 0.78 0.71 -0.27 53 32 10,977 -30
29JUN26 102.50 P 0.00 0.00 0.00 1.07 -0.35 53 0 8,689 0
29JUN26 105.00 P 1.64 1.70 1.54 1.55 -0.43 53 133 10,611 -36
29JUN26 107.50 P 2.08 2.23 1.92 2.12 -0.56 53 59 8,697 +4
29JUN26 110.00 P 2.78 2.95 2.59 2.82 -0.67 52 1,035 17,313 -753
29JUN26 112.50 P 3.65 3.65 3.65 3.77 -0.65 52 2 4,563 -2
29JUN26 115.00 P 5.00 5.10 4.60 4.79 -0.77 51 5 9,857 0
29JUN26 117.50 P 6.03 6.40 5.90 6.05 -0.87 51 22 2,988 0
29JUN26 120.00 P 0.00 0.00 0.00 7.50 -0.90 51 14 10,050 -14
29JUN26 122.50 P 9.00 9.00 9.00 9.24 -0.77 53 6 2,785 -1
29JUN26 125.00 P 0.00 0.00 0.00 11.01 -0.78 53 0 5,274 0
29JUN26 127.50 P 12.72 12.79 12.72 12.91 -0.77 53 7 6,791 -7
29JUN26 130.00 P 14.80 14.80 14.80 14.91 -0.76 53 1 8,580 0
29JUN26 132.50 P 0.00 0.00 0.00 17.00 -0.75 53 0 2,696 0
29JUN26 135.00 P 0.00 0.00 0.00 19.19 -0.75 53 0 1,615 0
29JUN26 137.50 P 0.00 0.00 0.00 21.40 -1.19 52 0 631 0
29JUN26 140.00 P 24.00 24.00 24.00 23.78 -0.97 53 20 3,576 -20
29JUN26 142.50 P 0.00 0.00 0.00 26.17 -0.91 54 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 28.55 -1.03 53 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 30.95 -1.12 51 0 530 0
29JUN26 150.00 P 0.00 0.00 0.00 33.44 -0.64 53 0 921 0
29JUN26 152.50 P 0.00 0.00 0.00 35.92 -0.79 53 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 38.40 -0.62 0 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 40.90 -0.63 0 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 43.40 -0.92 0 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 45.90 -0.60 0 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 48.40 -0.60 0 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 50.90 -0.60 0 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 53.40 -0.60 0 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 55.90 -0.60 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 58.40 -0.60 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 60.90 -0.60 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 63.40 -0.60 0 0 0 -30
29JUN26 182.50 P 0.00 0.00 0.00 65.90 -0.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.40 -0.60 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 70.90 -0.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 73.40 -0.60 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 75.90 -0.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 78.40 -0.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 80.90 -0.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 83.40 -0.60 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 88.40 -0.60 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 93.40 -0.60 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 98.40 -0.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 103.40 -0.60 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.14 -0.04 53 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.21 -0.06 53 0 130 0
30JUL26 82.50 P 0.00 0.00 0.00 0.32 -0.09 53 0 384 0
30JUL26 85.00 P 0.00 0.00 0.00 0.46 -0.12 53 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.66 -0.15 53 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.92 -0.17 53 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 1.24 -0.23 53 0 550 0
30JUL26 95.00 P 0.00 0.00 0.00 1.62 -0.27 53 0 58 0
30JUL26 97.50 P 2.01 2.01 2.00 2.02 -0.35 52 6 741 0
30JUL26 100.00 P 2.54 2.54 2.54 2.54 -0.42 52 4 752 0
30JUL26 102.50 P 3.26 3.26 3.26 3.19 -0.39 52 15 998 +15
30JUL26 105.00 P 3.90 3.90 3.78 3.94 -0.43 52 45 1,428 +24
30JUL26 107.50 P 4.76 4.76 4.74 4.76 -0.50 52 19 865 +9
30JUL26 110.00 P 0.00 0.00 0.00 5.75 -0.53 52 0 1,664 0
30JUL26 112.50 P 6.75 6.75 6.75 6.81 -0.60 52 2 943 +2
30JUL26 115.00 P 0.00 0.00 0.00 8.05 -0.67 52 0 6,327 0
30JUL26 117.50 P 8.97 8.97 8.97 9.37 -0.73 52 1 1,003 0
30JUL26 120.00 P 0.00 0.00 0.00 10.86 -0.73 52 0 2,091 0
30JUL26 122.50 P 0.00 0.00 0.00 12.51 -0.70 53 5 6,296 +5
30JUL26 125.00 P 0.00 0.00 0.00 14.17 -0.70 53 0 1,065 0
30JUL26 127.50 P 0.00 0.00 0.00 15.81 -1.19 53 0 1,102 0
30JUL26 130.00 P 0.00 0.00 0.00 17.61 -0.70 53 0 771 0
30JUL26 132.50 P 0.00 0.00 0.00 19.72 -0.76 54 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 21.50 -0.65 53 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 22.74 -2.13 47 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 25.60 -1.39 53 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 28.01 -1.09 56 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 29.85 -1.43 53 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 32.06 -1.40 53 0 678 0
30JUL26 150.00 P 0.00 0.00 0.00 34.31 -1.53 52 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 36.86 -1.29 55 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 39.07 -1.04 54 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 41.45 -1.32 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.77 -1.02 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.93 -1.51 45 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 48.57 -1.23 53 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 51.04 -1.10 54 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 53.45 -0.89 52 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 55.94 -0.76 53 0 15 0
30JUL26 175.00 P 58.28 58.51 58.28 58.42 -0.61 53 30 45 +30
28AUG26 60.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.17 -0.04 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.25 -0.05 53 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.36 -0.06 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.48 -0.09 53 0 5 0
28AUG26 80.00 P 0.00 0.00 0.00 0.67 -0.11 53 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.89 -0.15 53 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.18 -0.14 53 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.52 -0.20 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.97 -0.23 54 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 2.48 -0.26 54 0 68 0
28AUG26 95.00 P 0.00 0.00 0.00 2.99 -0.27 54 0 821 0
28AUG26 97.50 P 0.00 0.00 0.00 3.49 -0.44 52 0 866 0
28AUG26 100.00 P 0.00 0.00 0.00 4.24 -0.41 53 0 91 0
28AUG26 102.50 P 4.99 4.99 4.95 5.04 -0.37 53 18 306 +18
28AUG26 105.00 P 5.68 5.68 5.68 5.93 -0.45 53 200 359 +200
28AUG26 107.50 P 0.00 0.00 0.00 6.89 -0.52 53 0 192 0
28AUG26 110.00 P 0.00 0.00 0.00 7.98 -0.55 53 0 1,205 0
28AUG26 112.50 P 9.23 9.23 9.23 9.16 -0.56 53 7 90 0
28AUG26 115.00 P 0.00 0.00 0.00 10.45 -0.58 53 0 147 0
28AUG26 117.50 P 0.00 0.00 0.00 11.82 -0.59 53 0 1,161 0
28AUG26 120.00 P 13.20 13.20 13.20 12.89 -1.04 51 27 431 0
28AUG26 122.50 P 0.00 0.00 0.00 14.87 -0.68 54 0 514 0
28AUG26 125.00 P 0.00 0.00 0.00 16.53 -0.69 54 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 17.82 -1.35 52 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 19.75 -1.21 53 0 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 21.81 -1.03 55 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 23.48 -1.23 54 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 25.43 -1.30 54 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 27.48 -1.15 54 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 29.55 -1.26 55 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 31.63 -1.32 55 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 33.59 -1.56 54 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 35.93 -1.40 55 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 37.79 -1.83 53 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 40.01 -1.68 53 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 42.60 -1.11 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.84 -1.41 56 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.86 -0.66 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.18 -0.66 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.54 -0.65 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.92 -0.65 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.31 -0.65 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.71 -0.64 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 53 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 -0.03 53 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 -0.04 53 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 -0.04 53 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.56 -0.07 53 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 -0.07 53 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.97 -0.11 53 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.27 -0.15 53 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.59 -0.21 53 0 64 0
29SEP26 85.00 P 0.00 0.00 0.00 2.06 -0.15 53 0 564 0
29SEP26 87.50 P 0.00 0.00 0.00 2.51 -0.21 53 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 3.07 -0.21 53 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 3.51 -0.35 52 0 1,407 0
29SEP26 95.00 P 4.20 4.20 4.20 4.36 -0.20 53 81 1,867 +81
29SEP26 97.50 P 0.00 0.00 0.00 4.80 -0.51 52 0 1,328 0
29SEP26 100.00 P 0.00 0.00 0.00 5.75 -0.39 52 0 8,672 0
29SEP26 102.50 P 0.00 0.00 0.00 6.58 -0.46 52 0 7,505 0
29SEP26 105.00 P 0.00 0.00 0.00 7.57 -0.47 52 0 6,066 0
29SEP26 107.50 P 0.00 0.00 0.00 8.70 -0.43 53 0 5,244 0
29SEP26 110.00 P 0.00 0.00 0.00 9.78 -0.53 53 0 8,619 0
29SEP26 112.50 P 0.00 0.00 0.00 11.03 -0.53 53 0 3,595 0
29SEP26 115.00 P 0.00 0.00 0.00 12.34 -0.56 53 0 4,474 0
29SEP26 117.50 P 0.00 0.00 0.00 13.77 -0.55 53 0 6,287 0
29SEP26 120.00 P 0.00 0.00 0.00 14.68 -1.13 51 0 5,094 0
29SEP26 122.50 P 0.00 0.00 0.00 16.77 -0.64 53 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 18.39 -0.66 54 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 20.10 -0.75 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 21.62 -0.16 53 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 23.46 -1.05 54 0 596 0
29SEP26 135.00 P 0.00 0.00 0.00 25.31 -1.08 54 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 27.29 -1.00 54 0 4,273 0
29SEP26 140.00 P 0.00 0.00 0.00 29.09 -1.16 54 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 31.06 -1.24 54 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 33.16 -1.19 55 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 35.33 -1.09 55 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 37.27 -1.33 55 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 39.71 -1.05 56 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 41.64 -1.29 55 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 43.28 -0.62 53 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 45.50 -0.75 53 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 47.74 -0.62 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 49.98 -0.62 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.27 -0.62 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 54.58 -0.63 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 56.91 -0.62 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 59.24 -0.62 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 61.60 -0.62 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.99 -0.62 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.38 -0.62 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.78 -0.62 53 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.19 -0.62 53 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.63 -0.62 53 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.07 -0.62 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.52 -0.61 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.98 -0.61 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.45 -0.61 53 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 88.41 -0.61 53 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.40 -0.60 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 98.40 -0.60 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.40 -0.60 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.04 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.04 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.06 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.06 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.82 -0.09 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.04 -0.10 51 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 1.33 -0.12 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.64 -0.13 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.01 -0.17 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 2.43 -0.18 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.89 -0.22 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 3.45 -0.23 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.13 -0.24 51 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 4.82 -0.30 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 5.56 -0.31 51 0 4,362 0
30DEC26 92.50 P 0.00 0.00 0.00 6.11 -0.56 51 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 6.88 -0.61 50 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 7.72 -0.69 50 0 95 0
30DEC26 100.00 P 8.80 8.80 8.80 8.96 -0.30 51 2 3,435 -2
30DEC26 102.50 P 0.00 0.00 0.00 10.00 -0.47 51 0 933 0
30DEC26 105.00 P 10.90 10.90 10.90 11.08 -0.40 51 2 985 0
30DEC26 107.50 P 0.00 0.00 0.00 12.24 -0.55 51 0 1,771 0
30DEC26 110.00 P 13.50 13.64 13.30 13.45 -0.59 51 1,130 19,652 +803
30DEC26 112.50 P 14.60 14.60 14.60 14.78 -0.65 51 27 1,590 +27
30DEC26 115.00 P 15.88 15.88 15.88 16.12 -0.70 51 120 3,841 +120
30DEC26 117.50 P 0.00 0.00 0.00 17.58 -0.66 51 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 19.07 -0.60 51 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 20.61 -0.64 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 22.23 -0.65 52 0 4,964 0
30DEC26 127.50 P 0.00 0.00 0.00 23.90 -0.69 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 25.40 -0.95 52 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 27.39 -0.81 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 29.23 -0.71 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 30.26 -1.56 51 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 32.11 -0.64 51 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 33.96 -0.65 51 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 36.48 -1.08 53 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 37.74 -0.66 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 39.74 -0.66 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 41.75 -0.66 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 43.76 -0.67 51 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 45.79 -0.67 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 47.89 -0.67 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.02 -0.68 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.17 -0.67 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 54.31 -0.68 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.47 -0.68 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 58.68 -0.68 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.93 -0.67 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.18 -0.67 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.44 -0.67 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 67.71 -0.67 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.99 -0.66 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.32 -0.66 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 74.66 -0.66 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 77.00 -0.66 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 79.35 -0.66 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 81.71 -0.66 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.09 -0.64 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.76 -0.09 49 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.99 -0.09 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.22 -0.13 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.54 -0.13 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.86 -0.15 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.27 -0.17 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.70 -0.18 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.17 -0.23 49 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.74 -0.24 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.32 -0.24 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 4.96 -0.30 49 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 5.70 -0.30 49 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 6.44 -0.30 49 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 7.24 -0.55 49 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 7.92 -0.68 49 0 984 0
30MAR27 95.00 P 9.43 9.43 9.43 8.81 -0.53 48 15 357 +15
30MAR27 97.50 P 0.00 0.00 0.00 9.76 -0.79 49 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 11.14 -0.48 49 0 382 0
30MAR27 102.50 P 0.00 0.00 0.00 12.22 -0.53 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 13.38 -0.57 49 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 14.59 -0.60 49 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 15.86 -0.62 49 0 19 0
30MAR27 112.50 P 0.00 0.00 0.00 17.22 -0.62 49 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 18.60 -0.65 50 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 20.04 -0.68 50 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 21.52 -0.57 50 0 185 0
30MAR27 122.50 P 0.00 0.00 0.00 23.04 -0.65 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 24.65 -0.64 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 26.27 -0.67 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.61 -0.62 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 29.30 -0.63 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 31.00 -0.63 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 32.70 -0.64 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 34.46 -0.66 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 36.32 -0.66 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 38.19 -0.66 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 40.06 -0.67 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 41.94 -0.67 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 43.83 -0.69 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.85 -0.68 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.87 -0.69 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.89 -0.69 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 51.92 -0.70 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.96 -0.70 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.04 -0.70 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.19 -0.70 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 60.34 -0.70 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.50 -0.70 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 64.67 -0.70 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 66.84 -0.70 49 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 10.07 - 49 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 11.05 - 49 0 0 -
29JUN27 97.50 P 11.94 12.00 11.94 12.09 - 49 40 40 -
29JUN27 100.00 P 13.02 13.26 13.02 13.19 - 49 580 580 -
29JUN27 102.50 P 14.17 14.17 14.17 14.29 -0.58 49 20 3,055 +20
29JUN27 105.00 P 15.40 15.40 15.40 15.46 -0.63 49 20 20 +20
29JUN27 107.50 P 16.77 16.82 16.74 16.71 -0.68 49 100 100 +100
29JUN27 110.00 P 17.96 18.07 17.90 18.03 -0.66 49 217 219 +217
29JUN27 112.50 P 19.21 19.43 19.21 19.41 -0.67 49 222 232 +222
29JUN27 115.00 P 0.00 0.00 0.00 20.07 -1.25 47 0 4 0
29JUN27 117.50 P 22.18 22.18 22.18 22.28 -0.70 49 1 1 +1
29JUN27 120.00 P 0.00 0.00 0.00 23.79 -0.78 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 25.34 -0.69 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.94 -0.71 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 27.95 -1.35 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.20 -0.32 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.52 -0.71 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 33.23 -0.71 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.94 -0.72 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.67 -0.72 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.40 -0.73 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.27 -0.74 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.14 -0.75 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.03 -0.75 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.92 -0.75 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.81 -0.76 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.72 -0.76 49 0 0 0
TOTAL PUT 6,749 415,517 +2,969
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$ 139.60
29JUN26 110.00 C 0.00 0.00 0.00 29.89 -4.48 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 27.77 -4.31 60 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 25.39 -4.13 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 22.78 -4.40 51 0 0 0
29JUN26 120.00 C 18.55 18.55 18.55 19.97 -4.61 37 34 123 -11
29JUN26 122.50 C 0.00 0.00 0.00 18.35 -3.99 51 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 16.27 -3.90 51 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 14.31 -3.78 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 12.47 -3.65 51 3 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 10.78 -3.48 51 0 34 0
29JUN26 135.00 C 9.74 9.74 9.74 9.26 -3.26 51 10 81 +5
29JUN26 137.50 C 0.00 0.00 0.00 7.88 -3.04 51 0 71 0
29JUN26 140.00 C 0.00 0.00 0.00 6.60 -2.85 51 3 255 0
29JUN26 142.50 C 7.94 8.91 7.94 5.63 -2.57 52 30 434 +15
29JUN26 145.00 C 4.50 4.50 4.50 4.50 -2.49 51 35 713 -35
29JUN26 147.50 C 0.00 0.00 0.00 3.78 -2.17 51 0 169 0
29JUN26 150.00 C 4.37 4.37 3.29 3.06 -1.99 51 98 316 -35
29JUN26 152.50 C 3.64 3.66 2.77 2.45 -1.76 51 60 447 -45
29JUN26 155.00 C 3.48 3.48 2.16 1.94 -1.54 51 169 909 +96
29JUN26 157.50 C 2.57 2.58 2.55 1.53 -1.32 51 45 1,690 0
29JUN26 160.00 C 2.27 2.51 1.55 1.19 -1.13 51 618 2,637 0
29JUN26 162.50 C 1.92 2.24 1.47 0.92 -0.96 51 199 1,021 +117
29JUN26 165.00 C 0.00 0.00 0.00 0.71 -0.80 51 0 773 0
29JUN26 167.50 C 0.00 0.00 0.00 0.54 -0.67 51 0 612 0
29JUN26 170.00 C 1.01 1.08 1.01 0.41 -0.55 51 212 619 +155
29JUN26 172.50 C 0.83 0.83 0.83 0.30 -0.45 51 63 888 +63
29JUN26 175.00 C 0.00 0.00 0.00 0.23 -0.36 51 0 702 0
29JUN26 177.50 C 0.00 0.00 0.00 0.17 -0.29 51 0 208 0
29JUN26 180.00 C 0.40 0.40 0.40 0.12 -0.23 51 4 970 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 -0.18 51 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 -0.14 51 0 666 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 -0.11 51 0 110 0
29JUN26 190.00 C 0.35 0.35 0.35 0.04 -0.08 52 2 448 -2
29JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.06 52 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 1,098 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 186 0
29JUN26 200.00 C 0.20 0.20 0.20 0.01 -0.03 52 8 3,346 -8
29JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 102 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 114 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 117 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 124 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 127 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 32.05 -3.82 60 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 29.43 -4.23 55 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.28 -4.22 54 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 25.12 -4.24 52 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 23.20 -3.67 52 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.36 -3.63 52 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.62 -3.52 52 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.96 -3.41 52 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 16.39 -3.29 52 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.91 -3.17 52 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 13.58 -2.99 53 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 12.29 -2.85 53 0 189 0
30JUL26 140.00 C 13.99 13.99 13.99 11.11 -2.68 53 15 4,035 -1
30JUL26 142.50 C 0.00 0.00 0.00 10.04 -2.56 53 0 300 0
30JUL26 145.00 C 0.00 0.00 0.00 9.07 -2.40 53 0 100 0
30JUL26 147.50 C 0.00 0.00 0.00 8.19 -2.26 53 0 108 0
30JUL26 150.00 C 8.00 8.00 7.67 7.33 -2.16 53 4 482 +2
30JUL26 152.50 C 0.00 0.00 0.00 6.53 -2.04 53 0 323 0
30JUL26 155.00 C 0.00 0.00 0.00 5.79 -1.97 53 0 244 0
30JUL26 157.50 C 0.00 0.00 0.00 5.13 -1.83 53 10 368 +10
30JUL26 160.00 C 0.00 0.00 0.00 4.53 -1.70 53 50 146 +50
30JUL26 162.50 C 5.37 5.37 5.37 4.00 -1.56 53 28 104 +28
30JUL26 165.00 C 0.00 0.00 0.00 3.52 -1.44 53 0 150 0
30JUL26 167.50 C 0.00 0.00 0.00 3.09 -1.32 53 10 111 0
30JUL26 170.00 C 3.40 3.40 3.40 2.70 -1.22 53 53 264 +53
30JUL26 172.50 C 0.00 0.00 0.00 2.36 -1.11 53 0 274 0
30JUL26 175.00 C 0.00 0.00 0.00 2.06 -1.01 53 0 209 0
30JUL26 177.50 C 0.00 0.00 0.00 1.80 -0.91 53 0 237 0
30JUL26 180.00 C 0.00 0.00 0.00 1.56 -0.83 53 0 271 0
30JUL26 182.50 C 0.00 0.00 0.00 1.35 -0.75 53 0 147 0
30JUL26 185.00 C 2.44 2.44 2.44 1.17 -0.68 53 50 174 +47
30JUL26 187.50 C 0.00 0.00 0.00 1.01 -0.61 53 0 199 0
30JUL26 190.00 C 1.60 1.60 1.48 0.88 -0.54 53 17 3,828 -15
30JUL26 192.50 C 0.00 0.00 0.00 0.76 -0.48 53 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.65 -0.43 53 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.56 -0.39 53 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.48 -0.34 53 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.35 -0.27 52 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.25 -0.22 52 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.19 -0.16 53 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.14 -0.12 53 0 16 0
30JUL26 225.00 C 0.00 0.00 0.00 0.10 -0.09 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.07 -0.07 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 34.01 -3.05 60 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 32.25 -2.77 61 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.35 -2.71 60 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.31 -3.19 58 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 26.69 -2.63 59 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 24.98 -2.60 58 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.78 -3.30 56 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 21.27 -3.20 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.83 -3.10 56 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 18.46 -3.00 56 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 16.64 -3.42 53 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 15.89 -2.84 55 0 235 0
28AUG26 140.00 C 0.00 0.00 0.00 14.95 -2.50 56 0 238 0
28AUG26 142.50 C 0.00 0.00 0.00 13.72 -2.58 56 0 105 0
28AUG26 145.00 C 0.00 0.00 0.00 12.75 -2.46 56 0 208 0
28AUG26 147.50 C 0.00 0.00 0.00 11.86 -2.34 56 0 133 0
28AUG26 150.00 C 0.00 0.00 0.00 11.03 -2.23 56 0 302 0
28AUG26 152.50 C 0.00 0.00 0.00 10.24 -2.13 57 0 459 0
28AUG26 155.00 C 0.00 0.00 0.00 9.43 -2.11 57 0 198 0
28AUG26 157.50 C 0.00 0.00 0.00 8.67 -2.01 57 0 248 0
28AUG26 160.00 C 0.00 0.00 0.00 7.97 -1.90 56 0 207 0
28AUG26 162.50 C 0.00 0.00 0.00 7.10 -2.02 56 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 6.51 -1.90 56 0 75 0
28AUG26 167.50 C 0.00 0.00 0.00 5.97 -1.56 56 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 5.46 -1.47 56 0 96 0
28AUG26 172.50 C 6.82 6.82 6.82 5.00 -1.38 56 1 129 0
28AUG26 175.00 C 0.00 0.00 0.00 4.57 -1.30 56 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 4.17 -1.22 56 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 3.80 -1.15 55 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 3.47 -1.08 56 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 3.16 -1.01 56 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 2.88 -0.94 56 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 2.62 -0.88 56 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 2.38 -0.82 55 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 2.17 -0.76 56 0 184 0
28AUG26 197.50 C 0.00 0.00 0.00 1.97 -0.71 56 0 47 0
28AUG26 200.00 C 0.00 0.00 0.00 1.79 -0.66 56 0 212 0
29SEP26 110.00 C 0.00 0.00 0.00 35.81 -2.78 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 33.96 -2.72 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 32.23 -2.61 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 30.51 -2.57 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 28.87 -2.49 58 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 27.22 -2.52 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 25.70 -2.77 57 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 24.24 -2.69 57 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.88 -2.60 57 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 21.55 -2.48 57 0 0 0
29SEP26 135.00 C 20.50 20.62 20.50 19.79 -2.68 55 20 20 0
29SEP26 137.50 C 0.00 0.00 0.00 18.65 -2.65 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 17.58 -2.63 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 16.54 -2.52 56 0 15 0
29SEP26 145.00 C 0.00 0.00 0.00 15.57 -2.43 56 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 14.67 -2.32 56 0 3 0
29SEP26 150.00 C 16.01 16.01 16.01 13.81 -2.24 56 15 68 +15
29SEP26 152.50 C 0.00 0.00 0.00 13.06 -2.09 57 0 323 0
29SEP26 155.00 C 0.00 0.00 0.00 12.21 -2.14 57 0 353 0
29SEP26 157.50 C 0.00 0.00 0.00 11.42 -2.08 56 0 140 0
29SEP26 160.00 C 0.00 0.00 0.00 10.67 -2.00 56 0 974 0
29SEP26 162.50 C 0.00 0.00 0.00 9.67 -2.20 55 0 45 0
29SEP26 165.00 C 0.00 0.00 0.00 9.02 -2.10 55 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 8.42 -1.69 55 0 38 0
29SEP26 170.00 C 0.00 0.00 0.00 7.85 -1.62 55 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 7.31 -1.55 55 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 6.81 -1.47 55 0 139 0
29SEP26 177.50 C 0.00 0.00 0.00 6.34 -1.40 55 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 5.90 -1.33 55 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 5.49 -1.27 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 5.11 -1.20 55 0 0 0
29SEP26 187.50 C 6.76 6.76 6.76 4.75 -1.14 55 1 1 +1
29SEP26 190.00 C 0.00 0.00 0.00 4.41 -1.08 55 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 4.10 -1.02 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 3.81 -0.97 55 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 3.53 -1.06 55 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 3.28 -0.99 55 0 4,727 0
29SEP26 205.00 C 0.00 0.00 0.00 2.82 -0.89 55 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 2.43 -0.69 55 0 513 0
29SEP26 215.00 C 3.67 3.67 3.67 2.09 -0.61 55 2 318 0
29SEP26 220.00 C 0.00 0.00 0.00 1.79 -0.55 55 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 1.54 -0.54 55 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 1.32 -0.43 55 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 1.13 -0.38 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.97 -0.33 55 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.83 -0.29 55 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.71 -0.26 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.61 -0.23 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.52 -0.20 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.44 -0.18 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.38 -0.16 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.33 -0.13 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.28 -0.12 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.24 -0.10 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.20 -0.10 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.17 -0.08 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.15 -0.07 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.11 -0.05 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.08 -0.04 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 40.50 -2.65 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 38.89 -2.61 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.34 -2.54 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 35.94 -2.73 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.38 -2.79 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 32.99 -2.73 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 31.68 -2.64 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 30.38 -2.59 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.13 -2.53 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 27.94 -2.45 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 26.78 -2.42 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.68 -2.35 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.63 -2.28 57 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 23.61 -2.23 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 22.47 -2.33 57 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 21.72 -2.11 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 20.81 -1.83 57 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 19.75 -1.99 57 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 19.16 -1.95 58 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 18.25 -2.03 57 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 17.61 -1.09 58 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 16.83 -1.13 58 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 15.83 -2.12 57 0 32 0
30DEC26 167.50 C 0.00 0.00 0.00 15.39 -1.90 58 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 14.71 -1.31 58 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 14.06 -1.79 57 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 13.44 -1.73 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 12.85 -1.67 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 12.28 -1.62 57 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 11.73 -1.57 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.21 -1.51 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 10.71 -1.46 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 10.23 -1.42 57 0 4 0
30DEC26 192.50 C 10.68 10.68 10.68 9.49 -1.33 56 4 97 +4
30DEC26 195.00 C 0.00 0.00 0.00 9.34 -1.32 57 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 8.92 -1.28 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 8.52 -1.24 57 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 7.78 -1.15 57 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 7.10 -1.07 57 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 6.48 -0.99 57 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 5.74 -1.09 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 5.23 -1.02 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 4.78 -0.94 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 4.36 -0.87 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.10 -0.69 57 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 3.63 -0.75 56 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 3.41 -0.60 57 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 3.12 -0.55 57 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 2.76 -0.50 56 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 2.52 -0.46 56 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 2.37 -0.36 57 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 2.11 -0.39 57 0 11 0
30DEC26 280.00 C 0.00 0.00 0.00 1.98 -0.31 57 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 1.76 -0.34 56 0 4 0
30DEC26 290.00 C 0.00 0.00 0.00 1.61 -0.37 56 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.47 -0.29 56 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 1.39 -0.23 57 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 1.16 -0.20 57 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.97 -0.17 57 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.79 -0.17 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.67 -0.14 57 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.56 -0.13 56 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 44.62 -2.56 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.13 -2.53 58 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 41.68 -2.51 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.28 -2.44 58 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.92 -2.41 57 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.66 -2.65 57 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.42 -2.26 57 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.13 -2.59 57 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 33.99 -2.50 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.78 -2.52 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 31.68 -2.47 57 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 30.62 -2.41 57 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 29.59 -2.37 57 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 28.60 -2.31 57 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 27.65 -2.26 57 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 26.74 -1.93 57 0 121 0
30MAR27 150.00 C 26.00 26.06 26.00 25.90 -2.10 57 20 197 0
30MAR27 152.50 C 0.00 0.00 0.00 25.00 -2.10 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.21 -2.02 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.42 -1.72 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.66 -1.92 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 21.87 -1.93 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 21.12 -1.93 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 20.39 -1.79 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 19.68 -1.16 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.00 -1.20 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.34 -1.74 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.71 -1.29 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 17.10 -1.64 57 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 16.51 -1.41 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 15.94 -1.55 57 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 15.38 -1.52 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 14.85 -1.48 57 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 14.34 -1.43 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.85 -1.39 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 13.37 -1.35 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.91 -1.31 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 12.04 -1.24 57 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 11.23 -1.17 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 10.47 -1.10 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 9.77 -1.04 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 9.11 -0.99 57 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 8.50 -0.93 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 7.94 -0.87 57 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 7.41 -0.82 57 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 6.92 -0.55 57 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 6.46 -0.52 57 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 6.04 -0.49 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.64 -0.65 57 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.27 -0.61 57 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 48.04 -2.61 58 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.66 -2.55 57 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.31 -2.84 57 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.04 -2.76 57 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.71 -2.77 57 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 41.47 -2.73 57 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.26 -2.70 57 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 39.15 -2.61 57 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.96 -2.63 57 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 36.87 -2.27 57 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 35.81 -2.24 57 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 34.78 -2.21 57 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 33.79 -2.16 57 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 32.82 -2.13 57 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 31.89 -2.09 57 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 30.46 -2.86 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 29.60 -2.81 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 28.76 -2.76 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 27.95 -2.73 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.17 -2.68 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.42 -2.63 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 25.69 -2.58 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.40 -2.12 57 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.67 -2.13 57 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 23.95 -1.88 57 0 0 0
29JUN27 172.50 C 25.37 25.37 25.37 23.26 -2.12 57 1 1 +1
TOTAL CALL 1,894 93,350 +510
29JUN26 110.00 P 0.21 0.21 0.21 0.12 +0.01 51 15 20 +15
29JUN26 112.50 P 0.00 0.00 0.00 0.20 +0.03 51 0 368 0
29JUN26 115.00 P 0.34 0.34 0.34 0.33 +0.06 51 1 241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.51 +0.10 51 0 123 0
29JUN26 120.00 P 0.00 0.00 0.00 0.76 +0.16 51 3 881 0
29JUN26 122.50 P 1.19 1.19 1.19 1.10 +0.24 51 15 783 0
29JUN26 125.00 P 1.30 1.30 1.30 1.53 +0.32 51 10 1,084 +10
29JUN26 127.50 P 0.00 0.00 0.00 2.07 +0.43 51 0 591 0
29JUN26 130.00 P 1.95 2.70 1.89 2.68 +0.51 51 277 25,462 -17
29JUN26 132.50 P 2.56 3.47 2.47 3.46 +0.67 50 54 474 +15
29JUN26 135.00 P 3.18 3.34 3.09 4.43 +0.91 51 127 656 +53
29JUN26 137.50 P 4.02 5.17 4.02 5.48 +1.12 50 119 424 +9
29JUN26 140.00 P 5.34 6.69 5.10 6.73 +1.39 50 95 554 +68
29JUN26 142.50 P 0.00 0.00 0.00 8.14 +1.66 50 0 420 0
29JUN26 145.00 P 0.00 0.00 0.00 9.67 +1.85 50 0 1,743 0
29JUN26 147.50 P 0.00 0.00 0.00 11.38 +2.16 51 0 1,454 0
29JUN26 150.00 P 0.00 0.00 0.00 13.16 +2.32 51 0 2,413 0
29JUN26 152.50 P 0.00 0.00 0.00 15.09 +2.52 51 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 17.10 +2.75 51 0 598 0
29JUN26 157.50 P 0.00 0.00 0.00 19.19 +2.92 51 0 262 0
29JUN26 160.00 P 19.00 19.00 19.00 22.02 +3.78 59 31 1,244 -31
29JUN26 162.50 P 0.00 0.00 0.00 23.62 +3.30 51 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 25.91 +3.44 51 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 28.72 +4.06 59 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 31.03 +3.89 60 0 940 0
29JUN26 172.50 P 0.00 0.00 0.00 33.41 +4.00 60 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 35.81 +4.06 61 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 38.29 +4.13 64 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 40.71 +3.23 64 0 551 0
29JUN26 182.50 P 0.00 0.00 0.00 43.17 +4.20 66 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 45.62 +4.27 67 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 48.10 +4.36 68 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 50.40 +4.18 0 0 262 0
29JUN26 192.50 P 0.00 0.00 0.00 52.90 +4.20 0 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 55.40 +4.20 0 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 57.90 +4.20 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 60.40 +4.20 0 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 65.40 +4.20 0 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 70.40 +4.20 0 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 75.40 +4.20 0 0 0 -133
29JUN26 220.00 P 0.00 0.00 0.00 80.40 +4.20 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 85.40 +4.20 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 90.40 +4.20 0 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 95.40 +4.20 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 100.40 +4.20 0 0 0 0
29JUN26 245.00 P 101.16 101.16 101.16 105.60 +4.40 117 9 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 110.40 +4.20 0 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 115.40 +4.20 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 120.40 +4.20 0 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 125.40 +4.20 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 130.40 +4.20 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 135.40 +4.20 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 140.40 +4.20 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 145.40 +4.20 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 150.40 +4.20 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 155.40 +4.20 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 160.40 +4.20 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 170.40 +4.20 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 180.40 +4.20 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 190.40 +4.20 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 200.40 +4.20 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 210.40 +4.20 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 220.40 +4.20 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 230.40 +4.20 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.32 +0.20 53 0 2 0
30JUL26 112.50 P 1.44 1.44 1.44 1.70 +0.30 53 1 1 +1
30JUL26 115.00 P 0.00 0.00 0.00 2.12 +0.32 53 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.65 +0.44 53 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 3.23 +0.49 53 0 30 0
30JUL26 122.50 P 3.86 3.86 3.86 3.86 +0.57 53 32 32 +12
30JUL26 125.00 P 0.00 0.00 0.00 4.62 +0.68 53 0 84 0
30JUL26 127.50 P 0.00 0.00 0.00 5.33 +0.73 52 0 152 0
30JUL26 130.00 P 5.08 6.24 5.08 6.26 +0.87 52 24 630 0
30JUL26 132.50 P 0.00 0.00 0.00 7.25 +1.01 52 0 480 0
30JUL26 135.00 P 0.00 0.00 0.00 8.34 +1.16 52 0 497 0
30JUL26 137.50 P 0.00 0.00 0.00 9.55 +1.31 52 0 530 0
30JUL26 140.00 P 0.00 0.00 0.00 10.85 +1.50 52 0 5,207 0
30JUL26 142.50 P 0.00 0.00 0.00 12.29 +1.69 52 0 65 0
30JUL26 145.00 P 12.97 12.97 12.97 13.84 +1.86 53 60 588 +60
30JUL26 147.50 P 0.00 0.00 0.00 15.40 +1.98 52 0 127 0
30JUL26 150.00 P 0.00 0.00 0.00 17.51 +2.54 55 0 455 0
30JUL26 152.50 P 16.85 16.85 16.85 18.72 +2.14 52 21 120 +21
30JUL26 155.00 P 0.00 0.00 0.00 20.52 +2.16 52 0 122 0
30JUL26 157.50 P 0.00 0.00 0.00 22.34 +2.42 52 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 24.30 +2.58 52 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 26.76 +3.24 55 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 28.89 +3.17 56 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 30.79 +3.00 55 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 32.95 +3.09 55 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 34.90 +3.05 54 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 37.44 +3.46 56 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 39.68 +3.45 57 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 41.79 +3.37 56 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 43.97 +3.31 54 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 46.31 +3.55 55 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 48.64 +3.61 55 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 50.76 +3.27 51 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 53.36 +3.75 54 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 55.95 +4.01 57 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 58.08 +3.80 52 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 60.53 +3.85 52 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 65.45 +3.99 52 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 70.41 +4.17 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 75.40 +4.18 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 80.40 +4.19 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 85.40 +4.20 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 90.40 +4.20 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 95.40 +4.20 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 100.40 +4.20 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 105.60 +4.40 78 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.17 +0.56 56 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.71 +0.57 56 0 78 0
28AUG26 115.00 P 0.00 0.00 0.00 4.38 +0.70 56 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 5.10 +0.80 56 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.77 +0.78 56 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 6.53 +0.85 55 0 325 0
28AUG26 125.00 P 0.00 0.00 0.00 7.47 +0.95 56 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 8.44 +1.25 56 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 9.29 +1.14 55 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 10.36 +1.24 55 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 11.73 +1.51 55 0 161 0
28AUG26 137.50 P 0.00 0.00 0.00 12.87 +1.44 55 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 14.08 +1.42 54 0 120 0
28AUG26 142.50 P 0.00 0.00 0.00 15.70 +1.70 55 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 16.74 +1.33 54 0 217 0
28AUG26 147.50 P 15.90 15.90 15.90 18.41 +1.51 54 15 206 +15
28AUG26 150.00 P 0.00 0.00 0.00 20.06 +1.66 54 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 21.71 +1.57 54 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 23.49 +1.68 55 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 25.48 +1.95 55 0 62 0
28AUG26 160.00 P 25.00 25.00 25.00 27.31 +2.00 55 31 78 +31
28AUG26 162.50 P 0.00 0.00 0.00 29.21 +2.06 56 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 31.20 +2.21 56 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 33.16 +2.33 56 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 35.21 +2.33 56 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 37.21 +2.34 56 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 39.26 +2.37 56 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 41.31 +2.37 56 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 43.44 +2.42 56 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 45.59 +2.47 56 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 47.76 +2.51 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 50.23 +2.82 57 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 52.47 +2.91 57 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 54.35 +2.59 54 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 56.60 +2.31 54 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 58.88 +2.33 54 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 61.17 +2.40 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 4.46 +0.42 55 0 407 0
29SEP26 112.50 P 0.00 0.00 0.00 5.45 +0.82 56 0 96 0
29SEP26 115.00 P 0.00 0.00 0.00 6.18 +1.01 56 0 18 0
29SEP26 117.50 P 0.00 0.00 0.00 7.03 +1.17 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 7.70 +1.10 55 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 8.47 +1.01 55 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 9.40 +0.91 55 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 10.45 +1.17 55 0 119 0
29SEP26 130.00 P 0.00 0.00 0.00 11.56 +1.27 55 0 94 0
29SEP26 132.50 P 0.00 0.00 0.00 12.92 +1.54 55 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 14.01 +1.45 55 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 15.33 +1.55 55 0 192 0
29SEP26 140.00 P 0.00 0.00 0.00 16.74 +1.68 55 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 18.39 +1.98 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.32 +2.48 57 0 62 0
29SEP26 147.50 P 19.54 19.54 19.54 20.85 +1.53 54 15 334 +15
29SEP26 150.00 P 0.00 0.00 0.00 22.49 +2.09 54 0 792 0
29SEP26 152.50 P 0.00 0.00 0.00 24.16 +1.50 54 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 25.90 +1.58 55 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 27.79 +1.78 55 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 29.68 +1.93 56 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 31.51 +2.06 56 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 33.45 +2.16 56 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 35.21 +2.06 56 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 37.09 +1.94 56 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 39.19 +2.10 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 41.19 +2.13 56 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 43.29 +2.25 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 45.54 +2.46 57 0 2,179 0
29SEP26 182.50 P 0.00 0.00 0.00 47.50 +2.39 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 49.58 +2.40 56 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 51.77 +2.51 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 54.05 +2.64 57 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 56.29 +2.78 58 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 58.15 +2.46 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 60.48 +2.62 56 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 62.98 +2.90 58 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 67.24 +2.83 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 72.00 +2.98 57 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 76.31 +2.76 54 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 80.97 +2.82 53 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 85.65 +2.52 51 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 90.88 +3.07 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 95.67 +3.17 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 100.44 +3.21 52 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 105.60 +3.57 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 110.44 +3.60 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 115.41 +3.68 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 120.40 +3.76 0 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 125.40 +3.87 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 130.40 +3.91 0 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 135.40 +3.89 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 140.40 +3.93 0 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 145.40 +3.91 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 150.40 +3.91 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 155.40 +3.91 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 160.40 +3.94 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 170.40 +3.94 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 180.40 +3.89 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 190.40 +3.94 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 200.40 +3.89 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 210.40 +3.94 0 0 0 0
30DEC26 110.00 P 8.40 8.40 8.40 8.59 +0.85 56 2 18 +2
30DEC26 112.50 P 0.00 0.00 0.00 9.55 +1.01 56 0 6 0
30DEC26 115.00 P 9.90 9.90 9.90 10.50 +1.06 56 14 18 -14
30DEC26 117.50 P 0.00 0.00 0.00 11.50 +1.17 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.55 +1.32 56 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 13.44 +1.21 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.52 +1.21 55 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 15.66 +1.17 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 16.87 +1.21 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 18.12 +1.24 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 19.40 +1.26 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.78 +1.33 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.21 +1.40 55 0 21 0
30DEC26 142.50 P 0.00 0.00 0.00 23.70 +1.48 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.22 +1.55 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 26.56 +1.40 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 28.06 +1.76 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.71 +1.71 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.41 +1.91 55 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 33.12 +2.02 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 34.96 +1.63 55 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 36.67 +1.59 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.58 +1.73 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 40.55 +1.89 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 42.30 +1.84 56 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 44.20 +1.86 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 46.14 +1.89 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 48.10 +1.95 56 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 50.10 +1.99 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 52.09 +2.02 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 54.11 +2.07 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 56.17 +2.15 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 58.22 +2.15 57 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 60.30 +2.21 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 62.42 +2.28 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 64.49 +2.27 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 66.51 +2.18 57 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 70.94 +2.40 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 75.27 +2.43 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 79.71 +2.50 58 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 84.33 +2.75 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 88.68 +2.67 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 93.20 +2.70 57 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 97.79 +2.44 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 102.26 +2.36 56 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 106.89 +2.41 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 111.84 +2.73 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 116.33 +2.59 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 121.04 +2.64 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 125.58 +2.49 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 130.89 +3.10 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 135.75 +3.22 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 140.65 +3.38 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 145.57 +3.48 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 150.50 +3.52 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 155.45 +3.61 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 160.41 +3.67 57 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 170.40 +3.85 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 180.40 +3.89 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 190.40 +3.94 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 200.40 +3.89 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 210.40 +3.87 0 0 0 0
30MAR27 110.00 P 11.30 11.30 11.15 11.64 +0.82 55 36 140 +36
30MAR27 112.50 P 0.00 0.00 0.00 12.84 +1.31 56 0 25 0
30MAR27 115.00 P 14.40 14.40 13.25 13.88 +1.38 56 22 11 -16
30MAR27 117.50 P 0.00 0.00 0.00 14.97 +1.48 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.10 +1.55 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.29 +1.66 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.04 +1.29 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 19.28 +1.18 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 20.56 +1.13 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 21.88 +1.19 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.25 +1.25 55 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 24.65 +1.31 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 26.10 +1.37 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 27.59 +1.44 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.12 +1.50 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 30.37 +1.32 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 32.04 +1.73 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 33.58 +1.76 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.24 +1.81 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.04 +1.98 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.77 +2.07 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 40.50 +2.07 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.28 +1.65 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.09 +1.74 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.92 +1.73 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 47.76 +1.80 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.67 +1.87 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 51.53 +1.87 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 53.50 +1.95 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 55.42 +1.97 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 57.42 +2.04 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 59.40 +2.07 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 61.36 +2.08 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 63.37 +2.10 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.44 +2.17 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.45 +2.17 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 69.56 +1.30 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 73.72 +2.31 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 77.98 +2.39 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 82.22 +2.39 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 86.53 +2.44 56 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 90.77 +2.39 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 95.16 +2.40 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 99.73 +2.57 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 104.40 +2.84 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 108.91 +2.88 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 113.29 +2.43 56 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 117.72 +2.62 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 122.65 +2.71 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 127.24 +2.69 56 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 14.11 +0.81 55 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 15.19 +0.95 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.32 +1.05 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.45 +1.05 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.59 +1.06 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.73 +1.07 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.92 +1.12 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.24 +1.29 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.57 +1.08 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.89 +1.10 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.27 +1.14 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.70 +1.19 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.16 +1.24 54 0 1 0
29JUN27 142.50 P 0.00 0.00 0.00 30.66 +1.30 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.20 +1.36 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.76 +1.41 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.36 +1.46 54 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 37.00 +1.53 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.87 +1.79 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.11 +1.39 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.83 +1.82 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.57 +1.87 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.26 +1.53 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.18 +1.74 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.85 +1.57 54 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 50.68 +1.55 55 0 0 0
TOTAL PUT 1,029 123,400 +152
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$ 47.90
29JUN26 24.00 C 0.00 0.00 0.00 23.95 +0.13 119 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.93 +0.10 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.93 +0.09 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.91 +0.07 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.93 +0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.92 +0.12 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.95 +0.12 73 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.93 +0.10 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.94 +0.10 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.90 +0.05 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.93 +0.13 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.93 +0.12 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.91 +0.07 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.96 +0.10 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.96 +0.12 35 0 0 0
29JUN26 39.00 C 8.68 8.68 8.68 8.91 +0.05 0 1 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.95 +0.09 0 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.96 +0.09 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.97 +0.10 23 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.98 +0.10 22 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.00 +0.08 21 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 3.08 +0.08 22 0 376 0
29JUN26 46.00 C 1.83 2.09 1.83 2.17 +0.06 19 40 797 -30
29JUN26 47.00 C 1.27 1.60 1.09 1.47 +0.05 20 113 1,526 -23
29JUN26 48.00 C 0.66 0.92 0.54 0.92 +0.03 21 131 1,090 +8
29JUN26 49.00 C 0.35 0.62 0.35 0.53 +0.02 21 35 721 +6
29JUN26 50.00 C 0.22 0.32 0.19 0.29 +0.01 22 62 798 +13
29JUN26 52.50 C 0.00 0.00 0.00 0.04 0.00 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 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.94 +0.09 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.01 +0.16 66 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.94 +0.09 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.94 +0.08 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.91 +0.05 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.96 +0.10 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.02 +0.16 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.91 +0.05 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.95 +0.09 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.01 +0.14 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.97 +0.09 21 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 5.00 +0.10 22 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.06 +0.10 23 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 3.18 +0.09 22 0 562 0
30JUL26 46.00 C 2.16 2.20 2.16 2.34 +0.09 21 45 405 +18
30JUL26 47.00 C 1.41 1.55 1.20 1.69 +0.06 21 27 282 -15
30JUL26 48.00 C 0.83 1.24 0.83 1.24 +0.11 22 23 568 0
30JUL26 49.00 C 0.72 0.72 0.72 0.85 +0.08 23 15 260 +15
30JUL26 50.00 C 0.45 0.45 0.45 0.57 +0.04 23 6 329 0
30JUL26 52.50 C 0.19 0.19 0.19 0.18 +0.02 22 20 125 +15
30JUL26 55.00 C 0.08 0.08 0.08 0.05 0.00 22 30 215 +30
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 24 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 12.95 +0.09 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.96 +0.10 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.96 +0.10 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.02 +0.16 38 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.98 +0.12 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.95 +0.09 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.01 +0.14 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.99 +0.10 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.04 +0.10 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.14 +0.10 22 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.33 +0.09 22 0 457 0
28AUG26 46.00 C 0.00 0.00 0.00 2.59 +0.12 22 0 282 0
28AUG26 47.00 C 0.00 0.00 0.00 2.03 +0.12 22 0 213 0
28AUG26 48.00 C 0.00 0.00 0.00 1.58 +0.11 22 0 461 0
28AUG26 49.00 C 0.00 0.00 0.00 1.21 +0.07 23 0 172 0
28AUG26 50.00 C 0.00 0.00 0.00 0.86 +0.01 22 0 138 0
28AUG26 52.50 C 0.00 0.00 0.00 0.40 +0.03 22 0 60 0
28AUG26 55.00 C 0.26 0.30 0.26 0.16 +0.02 22 2 100 +2
28AUG26 57.50 C 0.14 0.14 0.14 0.06 +0.01 22 1 65 +1
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 62.50 C 0.04 0.04 0.04 0.01 0.00 24 52 52 +52
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 21.97 +0.13 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.97 +0.13 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.97 +0.13 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.97 +0.12 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.97 +0.12 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.98 +0.13 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.98 +0.13 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.01 +0.16 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.98 +0.13 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.98 +0.12 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.98 +0.12 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.99 +0.13 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.02 +0.16 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.99 +0.13 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.97 +0.10 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.01 +0.12 25 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.03 +0.09 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.14 +0.10 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.32 +0.09 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.59 +0.08 23 0 111 0
29SEP26 46.00 C 2.59 2.59 2.59 2.87 +0.07 22 10 423 -10
29SEP26 47.00 C 2.10 2.27 2.10 2.35 +0.07 22 40 490 0
29SEP26 48.00 C 1.51 1.60 1.51 1.90 +0.05 22 22 355 +12
29SEP26 49.00 C 0.00 0.00 0.00 1.54 +0.06 22 0 97 0
29SEP26 50.00 C 1.06 1.06 1.06 1.26 +0.02 23 2 561 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 +0.03 23 0 558 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 +0.03 23 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 19.97 +0.13 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.97 +0.12 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.97 +0.12 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.98 +0.13 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.98 +0.13 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.01 +0.16 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.98 +0.13 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.98 +0.12 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.98 +0.12 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.99 +0.12 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.02 +0.13 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.99 +0.05 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.18 +0.14 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.37 +0.15 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.61 +0.17 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.92 +0.18 25 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.29 +0.19 25 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.69 +0.19 25 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 4.16 +0.19 25 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.66 +0.19 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 3.21 +0.28 25 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.81 +0.19 25 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 2.43 +0.18 25 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.68 +0.19 25 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 1.11 +0.13 24 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 +0.08 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 +0.06 24 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.06 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.98 +0.13 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.98 +0.13 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.01 +0.16 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.98 +0.12 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.98 +0.11 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.98 +0.08 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.99 +0.03 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.02 -0.05 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.02 -0.23 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.49 +0.01 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.74 +0.01 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.04 -0.01 22 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.37 -0.02 22 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.76 -0.02 22 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.17 -0.04 22 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.64 -0.04 22 0 5 0
30MAR27 47.00 C 3.32 3.32 3.32 4.14 -0.04 22 15 45 -15
30MAR27 48.00 C 3.03 3.14 3.03 3.57 -0.05 22 25 163 +19
30MAR27 49.00 C 0.00 0.00 0.00 3.26 +0.04 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.88 +0.03 22 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 2.08 +0.01 22 0 52 0
30MAR27 55.00 C 0.00 0.00 0.00 1.42 -0.06 22 0 28 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 +0.01 23 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.72 -0.04 23 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 -0.03 23 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.57 +0.03 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.79 +0.01 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.05 0.00 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.34 -0.01 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.67 -0.01 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.03 -0.03 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.43 -0.03 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.86 -0.05 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.33 -0.05 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.83 -0.06 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.38 -0.06 22 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.94 -0.07 22 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.57 -0.06 22 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 2.72 -0.07 22 0 15 0
29JUN27 55.00 C 1.83 1.85 1.81 2.05 -0.07 22 31 31 +31
29JUN27 57.50 C 1.50 1.50 1.50 1.52 -0.07 22 1 1 +1
29JUN27 60.00 C 0.00 0.00 0.00 1.12 -0.06 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.81 -0.05 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.58 -0.05 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.42 -0.04 22 0 0 0
TOTAL CALL 749 18,159 +130
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 703 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 827 0
29JUN26 44.00 P 0.17 0.17 0.12 0.14 -0.03 21 93 1,131 +90
29JUN26 45.00 P 0.35 0.35 0.27 0.31 -0.05 21 32 708 0
29JUN26 46.00 P 0.99 0.99 0.62 0.62 -0.06 21 35 816 +25
29JUN26 47.00 P 1.36 1.48 1.04 1.11 -0.10 21 65 630 +41
29JUN26 48.00 P 1.98 2.14 1.98 1.76 -0.13 22 75 407 +63
29JUN26 49.00 P 2.95 3.02 2.36 2.59 -0.07 24 135 632 +105
29JUN26 50.00 P 3.36 3.36 3.36 3.39 -0.10 22 15 427 +15
29JUN26 52.50 P 0.00 0.00 0.00 5.79 -0.09 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.31 -0.06 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.79 -0.10 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.28 -0.33 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.78 -0.09 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.28 -0.29 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.85 -0.03 80 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 72 0
30JUL26 40.00 P 0.06 0.06 0.06 0.05 0.00 23 3 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 188 0
30JUL26 42.00 P 0.00 0.00 0.00 0.17 0.00 22 0 210 0
30JUL26 43.00 P 0.00 0.00 0.00 0.31 0.00 22 0 1,024 0
30JUL26 44.00 P 0.45 0.45 0.45 0.51 -0.01 22 2 410 0
30JUL26 45.00 P 0.84 0.84 0.64 0.79 -0.01 22 6 508 -2
30JUL26 46.00 P 0.00 0.00 0.00 1.17 -0.02 22 0 220 0
30JUL26 47.00 P 1.71 1.73 1.55 1.65 -0.06 22 39 121 -38
30JUL26 48.00 P 2.31 2.31 2.27 2.27 -0.08 22 19 115 +11
30JUL26 49.00 P 0.00 0.00 0.00 3.01 -0.04 23 0 84 0
30JUL26 50.00 P 0.00 0.00 0.00 3.72 -0.06 22 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 5.90 -0.08 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.35 -0.19 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.80 -0.22 28 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.29 -0.32 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.78 -0.21 35 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.28 -0.29 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.85 -0.13 52 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 23 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 0.00 22 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 0.00 22 0 85 0
28AUG26 40.00 P 0.13 0.13 0.13 0.13 0.00 22 4 34 -4
28AUG26 41.00 P 0.00 0.00 0.00 0.21 0.00 22 0 199 0
28AUG26 42.00 P 0.41 0.41 0.41 0.34 -0.01 22 8 20 0
28AUG26 43.00 P 0.00 0.00 0.00 0.53 0.00 22 0 36 0
28AUG26 44.00 P 0.72 0.72 0.65 0.78 -0.01 22 5 82 +2
28AUG26 45.00 P 0.00 0.00 0.00 1.10 -0.01 22 0 452 0
28AUG26 46.00 P 0.00 0.00 0.00 1.50 -0.04 22 0 132 0
28AUG26 47.00 P 2.01 2.01 2.01 2.01 -0.05 22 6 139 0
28AUG26 48.00 P 2.50 2.50 2.50 2.58 -0.08 22 15 116 +15
28AUG26 49.00 P 0.00 0.00 0.00 3.26 -0.12 22 0 98 0
28AUG26 50.00 P 0.00 0.00 0.00 3.98 -0.05 22 0 104 0
28AUG26 52.50 P 0.00 0.00 0.00 6.03 -0.08 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.37 -0.24 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.80 -0.24 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.29 -0.32 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.78 -0.23 30 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.28 -0.29 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.85 -0.15 44 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 0.00 23 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 0.00 23 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 0.00 22 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.26 0.00 22 0 117 0
29SEP26 41.00 P 0.33 0.33 0.33 0.39 0.00 22 55 187 +55
29SEP26 42.00 P 0.47 0.50 0.47 0.56 -0.01 22 26 92 +26
29SEP26 43.00 P 0.00 0.00 0.00 0.79 -0.01 22 0 338 0
29SEP26 44.00 P 0.98 0.98 0.98 1.09 -0.02 22 2 73 0
29SEP26 45.00 P 1.38 1.38 1.38 1.46 -0.04 22 2 40 -2
29SEP26 46.00 P 0.00 0.00 0.00 1.91 -0.04 23 0 200 0
29SEP26 47.00 P 2.45 2.45 2.45 2.45 -0.04 23 12 425 +12
29SEP26 48.00 P 3.08 3.08 3.08 3.02 -0.05 23 15 255 0
29SEP26 49.00 P 3.93 3.93 3.52 3.68 -0.04 24 30 100 -6
29SEP26 50.00 P 0.00 0.00 0.00 4.39 +0.08 24 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 6.22 -0.07 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.67 -0.10 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.94 -0.23 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.31 -0.30 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.78 -0.23 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.30 -0.27 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.85 -0.23 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.33 +0.04 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.45 +0.05 24 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.60 +0.06 24 0 79 0
30DEC26 40.00 P 0.00 0.00 0.00 0.78 +0.06 24 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 1.01 +0.07 24 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.27 +0.05 24 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.57 +0.04 24 0 226 0
30DEC26 44.00 P 2.00 2.00 2.00 1.93 +0.03 24 3 155 +3
30DEC26 45.00 P 0.00 0.00 0.00 2.31 -0.05 24 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.79 -0.05 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.35 -0.01 25 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.90 +0.09 25 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.50 +0.09 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.13 +0.08 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.90 +0.04 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.02 -0.14 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.29 -0.14 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.54 -0.29 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.89 -0.32 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.30 -0.27 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.85 -0.23 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.43 -0.05 22 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.56 -0.06 22 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.73 -0.07 22 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.93 -0.08 22 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.16 -0.09 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.44 -0.11 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.75 -0.11 22 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.12 -0.11 22 0 24 0
30MAR27 45.00 P 0.00 0.00 0.00 2.58 -0.06 22 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 3.04 -0.24 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.54 -0.26 22 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.21 -0.02 23 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 4.67 -0.15 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.29 -0.16 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.02 -0.16 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.24 -0.12 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.38 -0.13 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.66 -0.17 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.97 -0.24 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.34 -0.23 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.85 -0.23 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.82 -0.08 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.03 -0.09 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.26 -0.10 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.54 -0.11 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.84 -0.12 22 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.19 -0.13 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.57 -0.13 22 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.99 -0.15 22 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.45 -0.15 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.95 -0.16 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.49 -0.16 22 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.06 -0.16 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.68 -0.17 22 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.36 -0.17 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.25 -0.16 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.38 -0.13 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.66 -0.17 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.97 -0.24 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.34 -0.23 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.85 -0.23 27 0 0 0
TOTAL PUT 702 25,374 +411
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$ 159.70
29JUN26 140.00 C 0.00 0.00 0.00 20.42 -3.34 40 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 18.19 -3.28 40 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 16.04 -3.22 40 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 14.00 -3.13 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 12.10 -3.01 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 10.33 -2.89 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 8.72 -2.73 40 0 0 0
29JUN26 157.50 C 7.20 7.20 7.20 7.50 -2.33 41 2 2 +2
29JUN26 160.00 C 5.91 5.91 5.91 6.18 -2.14 41 16 31 +16
29JUN26 162.50 C 4.85 4.85 4.85 5.03 -2.19 41 16 101 +16
29JUN26 165.00 C 4.20 4.20 3.79 4.04 -1.86 41 47 111 +42
29JUN26 167.50 C 3.22 3.37 3.22 3.21 -1.76 41 63 142 +62
29JUN26 170.00 C 0.00 0.00 0.00 2.51 -1.42 40 0 68 0
29JUN26 172.50 C 0.00 0.00 0.00 1.94 -1.27 40 0 105 0
29JUN26 175.00 C 0.00 0.00 0.00 1.49 -1.12 40 0 137 0
29JUN26 177.50 C 0.00 0.00 0.00 1.12 -0.95 40 0 227 0
29JUN26 180.00 C 0.00 0.00 0.00 0.81 -0.81 40 0 89 0
29JUN26 182.50 C 0.00 0.00 0.00 0.60 -0.62 40 0 80 0
29JUN26 185.00 C 0.74 0.74 0.74 0.44 -0.50 40 1 2,230 0
29JUN26 187.50 C 0.00 0.00 0.00 0.31 -0.40 40 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.22 -0.32 40 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.16 -0.24 40 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.11 -0.19 40 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 -0.14 40 0 108 0
29JUN26 200.00 C 0.00 0.00 0.00 0.05 -0.11 40 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 22.75 -3.10 41 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 20.83 -3.04 41 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 19.01 -2.96 41 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 17.28 -2.87 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 15.65 -2.77 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 14.12 -2.66 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 12.69 -2.55 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 11.64 -2.15 43 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 10.43 -1.97 43 0 15 0
30JUL26 162.50 C 0.00 0.00 0.00 9.24 -1.74 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 8.20 -1.99 42 0 80 0
30JUL26 167.50 C 0.00 0.00 0.00 7.23 -1.90 42 0 39 0
30JUL26 170.00 C 0.00 0.00 0.00 6.35 -1.81 42 0 16 0
30JUL26 172.50 C 5.80 5.80 5.80 5.55 -1.57 42 2 44 0
30JUL26 175.00 C 0.00 0.00 0.00 4.84 -1.50 42 0 52 0
30JUL26 177.50 C 0.00 0.00 0.00 4.21 -1.42 42 0 35 0
30JUL26 180.00 C 4.27 4.27 4.27 3.64 -1.34 42 1 23 0
30JUL26 182.50 C 0.00 0.00 0.00 3.14 -1.22 42 0 72 0
30JUL26 185.00 C 0.00 0.00 0.00 2.71 -1.10 42 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 2.32 -1.00 42 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 1.98 -0.90 42 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.69 -0.80 42 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 1.39 -0.76 41 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 1.18 -0.62 41 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 1.00 -0.55 41 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.71 -0.42 41 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.49 -0.33 41 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.34 -0.25 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.24 -0.18 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.16 -0.14 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.05 -0.06 42 0 15 0
28AUG26 140.00 C 0.00 0.00 0.00 24.99 -2.02 43 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 23.24 -2.77 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 21.56 -2.69 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.97 -2.60 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 18.45 -2.51 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 17.01 -2.42 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 15.65 -2.32 43 0 0 0
28AUG26 157.50 C 13.70 14.28 13.70 14.72 -1.80 44 30 30 +30
28AUG26 160.00 C 13.11 13.11 13.11 13.54 -1.70 44 15 15 +15
28AUG26 162.50 C 0.00 0.00 0.00 12.41 -1.71 44 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 11.32 -1.77 44 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 10.32 -1.70 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 9.38 -1.65 44 0 30 0
28AUG26 172.50 C 0.00 0.00 0.00 8.51 -1.61 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 7.71 -1.57 43 0 88 0
28AUG26 177.50 C 0.00 0.00 0.00 6.97 -1.48 43 0 15 0
28AUG26 180.00 C 6.71 6.71 6.71 6.30 -1.38 43 2 4 +2
28AUG26 182.50 C 0.00 0.00 0.00 5.51 -1.45 43 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 4.96 -1.16 43 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 4.45 -1.09 43 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 3.99 -1.01 43 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 3.58 -0.93 43 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 3.20 -0.86 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 2.86 -0.79 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 2.55 -0.73 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 2.02 -0.61 43 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.59 -0.51 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.25 -0.42 43 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 0.97 -0.35 43 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 0.76 -0.31 43 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 26.93 -2.05 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 25.27 -1.99 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 23.68 -1.99 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 22.16 -2.02 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 20.71 -1.94 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 19.32 -2.55 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 18.01 -2.46 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 16.99 -2.09 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.72 -2.05 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 14.61 -2.04 43 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 13.81 -1.84 43 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 12.78 -1.69 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.82 -1.65 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 10.92 -1.65 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 10.07 -1.70 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 9.28 -1.60 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 8.30 -1.79 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 7.63 -1.82 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 7.22 -1.26 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 6.63 -1.43 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 6.08 -1.36 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 5.40 -1.45 42 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 4.94 -1.18 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.52 -1.11 42 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 4.13 -1.05 42 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 3.44 -0.92 42 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 2.85 -0.81 42 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 2.36 -0.71 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 1.95 -0.62 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.60 -0.54 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.32 -0.46 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.08 -0.40 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.88 -0.34 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.72 -0.29 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.60 -0.26 42 0 31 0
29SEP26 255.00 C 0.00 0.00 0.00 0.48 -0.21 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.39 -0.18 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.31 -0.16 42 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 32.23 -2.47 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 30.72 -2.41 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.12 -1.71 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.73 -1.69 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.36 -2.33 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 25.05 -1.57 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 23.76 -1.78 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 22.36 -1.93 42 0 0 0
30DEC26 160.00 C 23.23 23.23 23.23 21.21 -2.02 42 2 2 +2
30DEC26 162.50 C 0.00 0.00 0.00 20.12 -2.39 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 19.07 -1.99 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 18.07 -1.90 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.12 -1.80 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 16.69 -1.36 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 15.79 -1.43 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 14.94 -1.39 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 14.12 -1.82 43 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 13.35 -1.76 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.24 -2.07 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 11.56 -1.59 42 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 10.91 -1.54 42 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 10.30 -1.48 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 9.71 -1.43 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 9.16 -1.37 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 8.64 -1.32 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 7.67 -1.22 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 6.80 -1.13 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 6.03 -1.03 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.34 -0.95 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 4.72 -0.87 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.17 -0.80 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 3.69 -0.72 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 3.25 -0.67 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.87 -0.60 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.53 -0.55 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.23 -0.50 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.96 -0.46 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.73 -0.41 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 35.85 -2.44 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 34.45 -2.38 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 33.09 -2.33 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 31.78 -2.27 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 30.50 -2.66 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 29.28 -2.16 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 28.09 -2.11 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 26.94 -2.06 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 25.83 -2.01 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 25.21 -1.50 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.20 -1.88 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 22.74 -2.31 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 22.25 -1.81 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 21.34 -1.84 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.46 -1.81 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 18.76 -2.12 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 17.91 -1.53 42 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 17.18 -1.50 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 16.31 -1.58 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 15.77 -1.46 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 15.04 -1.47 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 14.51 -1.34 42 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 13.92 -1.30 42 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 13.29 -1.32 42 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 12.89 -1.16 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 11.71 -1.26 42 0 15 0
30MAR27 210.00 C 11.56 11.56 10.71 10.83 -1.15 43 30 135 +30
30MAR27 215.00 C 0.00 0.00 0.00 9.97 -1.11 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 9.18 -0.96 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 8.13 -1.13 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.42 -1.04 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 6.76 -0.97 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.16 -0.69 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 39.32 -2.78 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 37.98 -2.75 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 36.68 -2.71 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 35.42 -2.67 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 34.20 -2.63 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 33.02 -2.58 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 31.87 -2.54 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 31.67 -1.59 44 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 30.56 -2.14 44 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 29.49 -2.12 44 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 28.44 -2.11 44 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 27.43 -2.10 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 26.46 -2.08 44 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 25.51 -2.08 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 24.60 -2.06 43 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 23.72 -2.05 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 22.86 -2.05 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 22.04 -2.05 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 21.24 -2.06 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 19.88 -2.64 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 19.15 -2.44 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 19.01 -1.86 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 18.32 -1.86 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 17.14 -2.37 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 16.51 -1.79 42 0 0 0
TOTAL CALL 227 10,102 +217
29JUN26 140.00 P 0.00 0.00 0.00 0.50 +0.07 40 0 10 0
29JUN26 142.50 P 1.09 1.10 1.09 0.78 +0.14 40 17 43 +17
29JUN26 145.00 P 1.17 1.29 1.17 1.14 +0.19 40 72 108 +72
29JUN26 147.50 P 1.83 1.83 1.83 1.61 +0.29 40 15 87 +15
29JUN26 150.00 P 0.00 0.00 0.00 2.12 +0.30 39 0 157 0
29JUN26 152.50 P 0.00 0.00 0.00 2.87 +0.52 40 0 53 0
29JUN26 155.00 P 0.00 0.00 0.00 3.69 +0.67 39 0 129 0
29JUN26 157.50 P 0.00 0.00 0.00 4.71 +0.84 39 0 101 0
29JUN26 160.00 P 0.00 0.00 0.00 5.88 +1.04 39 0 92 0
29JUN26 162.50 P 0.00 0.00 0.00 7.22 +1.23 38 0 119 0
29JUN26 165.00 P 9.90 9.90 9.90 9.00 +1.57 40 1 158 0
29JUN26 167.50 P 12.00 12.00 12.00 10.70 +1.79 40 2 200 0
29JUN26 170.00 P 14.00 14.00 14.00 12.52 +1.94 40 1 189 0
29JUN26 172.50 P 0.00 0.00 0.00 14.46 +2.12 40 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 16.53 +2.32 40 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 18.69 +2.52 40 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 20.92 +2.68 40 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 23.21 +2.81 40 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 26.02 +2.72 48 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 28.30 +2.81 48 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 30.86 +3.61 52 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 32.84 +3.22 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 35.64 +2.64 53 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 37.80 +2.64 0 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 40.43 +2.98 51 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 45.65 +2.53 63 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 50.30 +3.11 0 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 55.30 +3.40 0 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 60.30 +3.40 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 65.30 +3.40 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 70.30 +3.40 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 75.30 +3.40 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 80.30 +3.40 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 85.30 +3.40 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 90.30 +3.40 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 95.30 +3.40 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 100.30 +3.40 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 105.30 +3.40 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 2.58 +0.38 42 0 0 0
30JUL26 142.50 P 3.10 3.10 3.10 3.09 +0.31 41 21 23 +21
30JUL26 145.00 P 0.00 0.00 0.00 3.70 +0.46 41 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 4.41 +0.45 41 0 41 0
30JUL26 150.00 P 5.35 5.35 5.35 5.20 +0.59 41 1 36 +1
30JUL26 152.50 P 0.00 0.00 0.00 6.37 +0.96 41 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 7.17 +0.81 40 0 20 0
30JUL26 157.50 P 8.75 8.75 8.75 8.34 +1.00 40 2 2 +2
30JUL26 160.00 P 9.40 9.40 9.40 9.53 +1.04 40 1 29 +1
30JUL26 162.50 P 0.00 0.00 0.00 10.91 +1.25 40 0 56 0
30JUL26 165.00 P 0.00 0.00 0.00 12.71 +1.57 42 0 20 0
30JUL26 167.50 P 0.00 0.00 0.00 13.82 +1.24 40 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 16.33 +2.21 43 0 36 0
30JUL26 172.50 P 0.00 0.00 0.00 17.63 +1.78 41 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 19.41 +1.88 41 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 21.32 +2.01 41 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 23.27 +2.16 41 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 25.30 +2.25 41 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 27.38 +1.64 41 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 29.50 +2.46 41 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 31.42 +2.30 39 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 33.62 +1.70 39 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 36.03 +1.78 40 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 38.39 +1.88 40 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 40.69 +2.05 40 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 46.06 +2.80 48 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 50.43 +1.78 41 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 55.34 +2.65 41 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 60.30 +2.62 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 65.30 +2.68 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 70.30 +3.02 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 75.30 +3.40 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 80.30 +3.40 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 4.45 +0.56 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 5.10 +0.55 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 5.88 +0.47 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 6.73 +0.57 42 0 4 0
28AUG26 150.00 P 0.00 0.00 0.00 7.66 +0.64 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 8.68 +0.73 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 9.78 +0.80 42 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 10.97 +0.92 42 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 12.24 +1.04 42 0 40 0
28AUG26 162.50 P 0.00 0.00 0.00 13.60 +1.13 41 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 15.18 +1.36 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 16.89 +1.53 43 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 18.51 +1.77 43 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 20.12 +1.77 43 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 22.02 +2.05 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 23.66 +2.03 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 25.47 +1.35 43 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 27.40 +1.43 43 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 29.36 +1.50 43 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 31.38 +1.55 43 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 33.39 +1.51 43 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 35.50 +1.57 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 38.07 +2.06 45 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 39.65 +1.62 42 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 41.95 +1.76 42 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 46.28 +1.77 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 51.04 +1.96 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 55.52 +1.91 39 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 60.61 +2.44 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 65.46 +1.90 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 6.06 +0.53 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 6.70 +0.39 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 7.68 +0.74 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 8.61 +0.61 42 0 33 0
29SEP26 150.00 P 10.00 10.00 10.00 9.61 +0.69 42 1 16 +1
29SEP26 152.50 P 11.13 11.13 11.13 10.73 +0.80 42 15 15 +15
29SEP26 155.00 P 12.38 12.38 12.31 11.83 +0.79 42 30 31 +25
29SEP26 157.50 P 13.56 13.56 13.56 13.06 +1.07 42 15 15 +15
29SEP26 160.00 P 14.88 14.88 14.88 14.35 +1.13 42 15 17 +14
29SEP26 162.50 P 0.00 0.00 0.00 15.77 +1.10 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 17.24 +1.11 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 18.88 +1.42 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 20.50 +1.09 42 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 22.12 +0.96 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 23.68 +0.87 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.50 +1.13 42 0 400 0
29SEP26 180.00 P 27.00 27.00 27.00 27.40 +2.05 43 2 447 +2
29SEP26 182.50 P 0.00 0.00 0.00 29.19 +1.21 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 31.15 +1.42 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 33.48 +1.84 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 35.12 +1.47 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 37.09 +1.59 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.42 +1.61 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.44 +1.60 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 43.68 +1.96 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 47.67 +1.73 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 52.38 +1.82 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 56.95 +1.96 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.95 +1.31 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 65.95 +1.74 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.54 +2.54 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.44 +3.07 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.40 +3.22 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.33 +3.27 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.30 +3.34 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.30 +3.38 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.30 +3.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.30 +3.40 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 9.93 +0.39 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 10.81 +0.34 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.70 +0.44 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.76 +0.71 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 13.88 +0.77 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.06 +0.83 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 16.29 +0.89 41 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 17.58 +0.95 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 18.92 +1.00 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 20.32 +1.06 41 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 21.78 +1.13 41 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 23.28 +1.18 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.80 +1.21 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 26.53 +0.89 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 28.41 +1.16 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.98 +1.09 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.89 +1.25 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 33.45 +1.07 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.33 +1.18 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 37.28 +1.32 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 39.22 +1.33 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 41.07 +1.31 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 43.03 +1.37 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 45.04 +1.35 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.00 +1.30 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 51.16 +1.45 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.07 +1.58 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.01 +2.47 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.31 +1.92 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 67.78 +2.69 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 72.28 +2.17 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.83 +2.78 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.50 +2.41 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.19 +2.54 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.92 +3.00 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.73 +3.10 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.57 +3.15 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.44 +3.19 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 12.80 +0.66 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 13.85 +0.64 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.90 +0.62 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.26 +0.88 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 17.18 +0.80 41 0 16 0
30MAR27 152.50 P 0.00 0.00 0.00 18.40 +0.58 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.93 +1.30 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.96 +1.04 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 22.32 +1.07 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 23.72 +1.66 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.17 +1.33 41 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 26.43 +1.33 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.87 +1.33 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.32 +1.24 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.74 +2.14 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 33.37 +0.98 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.91 +0.88 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.63 +1.14 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 38.41 +1.37 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 40.33 +1.72 42 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 42.17 +2.14 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 44.01 +2.16 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 45.86 +2.17 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.71 +2.18 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.57 +2.19 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 53.50 +2.39 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 57.51 +2.43 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 61.55 +2.46 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 65.72 +2.59 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 70.00 +2.68 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.30 +2.70 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 78.65 +2.74 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.15 +2.88 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 15.81 +0.65 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.40 +0.15 41 0 0 0
29JUN27 145.00 P 17.38 17.38 17.38 17.52 +0.70 41 2 2 +2
29JUN27 147.50 P 0.00 0.00 0.00 18.63 +0.71 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 19.90 +0.77 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 21.12 +0.79 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 22.38 +0.81 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.68 +0.82 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 25.05 +0.87 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 26.44 +0.89 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 27.89 +0.94 41 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 29.38 +1.00 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.91 +1.05 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.47 +1.09 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.06 +1.12 41 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.38 +1.86 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 38.06 +1.41 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.74 +1.41 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 41.42 +1.41 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 43.11 +1.42 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 44.82 +1.72 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 46.65 +1.57 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 48.50 +1.70 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 50.35 +1.70 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.21 +1.71 42 0 0 0
TOTAL PUT 213 14,897 +203
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$ 6.87
29JUN26 4.90 C 0.00 0.00 0.00 1.99 -0.17 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.89 -0.17 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.64 -0.17 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.39 -0.17 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.13 -0.18 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 -0.15 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.65 -0.17 30 0 0 0
29JUN26 6.50 C 0.40 0.40 0.40 0.43 -0.15 28 3 3 +3
29JUN26 6.75 C 0.32 0.32 0.23 0.25 -0.14 27 42 42 +42
29JUN26 7.00 C 0.12 0.12 0.12 0.12 -0.09 26 2 341 +2
29JUN26 7.25 C 0.08 0.08 0.08 0.05 -0.06 26 50 1,391 +50
29JUN26 7.50 C 0.04 0.04 0.04 0.02 -0.03 27 100 388 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.04 -0.13 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.91 -0.16 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.66 -0.15 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.42 -0.14 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.20 -0.11 41 0 0 0
30JUL26 6.00 C 0.90 0.90 0.90 0.96 -0.14 35 1 1 +1
30JUL26 6.25 C 0.00 0.00 0.00 0.74 -0.14 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.53 -0.17 29 0 18 0
30JUL26 6.75 C 0.41 0.41 0.38 0.41 -0.09 32 14 58 +14
30JUL26 7.00 C 0.00 0.00 0.00 0.27 -0.09 30 0 155 0
30JUL26 7.25 C 0.21 0.21 0.21 0.19 -0.07 32 3 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.12 -0.05 31 0 36 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.03 32 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 26 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 178 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 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.04 -0.13 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.91 -0.16 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.69 -0.13 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.45 -0.13 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.22 -0.13 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.01 -0.14 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.81 -0.13 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.62 -0.14 30 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.47 -0.12 30 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.36 -0.09 31 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 -0.08 30 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 -0.07 30 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 -0.05 31 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 -0.03 31 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 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
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.04 -0.13 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.91 -0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.69 -0.15 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.16 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 -0.12 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 -0.16 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.83 -0.15 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 -0.14 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.10 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 -0.10 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.08 29 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.07 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.06 29 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.03 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.02 28 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 -0.17 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.97 -0.17 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.18 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.15 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 -0.16 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.12 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 -0.11 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.12 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.10 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.08 28 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.10 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.08 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.07 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.05 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.04 28 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.02 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.02 28 0 19 0
30DEC26 9.50 C 0.08 0.08 0.08 0.06 -0.01 28 4 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.02 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.14 -0.17 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 -0.18 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.83 -0.18 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 -0.16 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.44 -0.15 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 -0.15 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 -0.12 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 -0.10 28 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.83 -0.10 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 -0.09 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.08 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 -0.06 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 -0.05 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.06 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.05 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.03 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.18 -0.17 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.09 -0.17 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.88 -0.17 30 0 0 0
29JUN27 5.50 C 1.78 1.78 1.78 1.67 -0.18 29 10 10 +10
29JUN27 5.75 C 0.00 0.00 0.00 1.50 -0.16 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.33 -0.14 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.16 -0.14 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.01 -0.09 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.88 -0.11 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.76 -0.10 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.65 -0.09 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.08 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.47 -0.08 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 -0.06 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29JUN27 9.00 C 0.25 0.25 0.25 0.20 -0.04 28 3 3 +3
29JUN27 9.25 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
TOTAL CALL 232 9,913 +125
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 182 0
29JUN26 6.75 P 0.09 0.13 0.09 0.12 +0.05 27 90 511 +40
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.08 26 0 424 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 +0.11 26 0 299 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.15 26 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 +0.17 0 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 +0.15 0 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 +0.14 0 0 104 -446
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.14 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 +0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.88 +0.14 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.16 +0.17 97 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.13 +0.14 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.63 +0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 50 0
30JUL26 6.25 P 0.07 0.07 0.07 0.08 +0.02 30 1 186 +1
30JUL26 6.50 P 0.15 0.15 0.15 0.15 +0.04 30 1 255 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.25 +0.06 31 0 542 0
30JUL26 7.00 P 0.00 0.00 0.00 0.38 +0.08 31 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.52 +0.08 29 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.71 +0.10 29 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.95 +0.17 34 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.18 +0.19 36 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.42 +0.16 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.63 +0.14 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.63 +0.14 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.88 +0.14 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.16 +0.17 64 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.13 +0.14 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 20 0
28AUG26 6.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.14 +0.03 31 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.22 +0.05 31 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.31 +0.05 30 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 +0.07 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.60 +0.09 30 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.79 +0.12 32 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.99 +0.15 32 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.18 +0.14 30 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.42 +0.14 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.63 +0.12 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.90 +0.16 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.40 +0.16 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.66 +0.17 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.91 +0.17 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.16 +0.17 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.66 +0.17 58 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.15 +0.16 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.04 29 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.05 29 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.06 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 +0.08 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 +0.10 30 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.10 29 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 +0.13 29 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.17 31 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 +0.14 31 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 +0.16 33 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 +0.17 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 +0.17 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.17 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.17 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.16 +0.17 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.66 +0.17 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 +0.16 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.63 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.02 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.04 27 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.04 27 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.04 27 0 52 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 +0.07 27 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 +0.07 27 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.08 27 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 +0.09 27 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 +0.10 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.10 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.13 29 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 +0.15 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 +0.16 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 +0.17 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 +0.17 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 +0.17 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.16 +0.17 37 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.66 +0.17 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.16 +0.17 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.03 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.04 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.05 28 0 13 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.05 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 +0.04 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 +0.05 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.07 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 +0.08 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 +0.07 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 +0.10 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.52 +0.09 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.72 +0.10 26 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.15 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 +0.16 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.16 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 +0.18 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 +0.17 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.17 +0.18 34 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.66 +0.17 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.16 +0.17 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.05 28 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
29JUN27 6.00 P 0.43 0.43 0.43 0.44 +0.05 28 13 19 +13
29JUN27 6.25 P 0.00 0.00 0.00 0.54 +0.06 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.66 +0.06 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.79 +0.07 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 +0.10 27 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 +0.10 27 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.26 +0.12 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.43 +0.12 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 +0.12 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.80 +0.13 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.00 +0.14 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.20 +0.14 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.41 +0.14 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.64 +0.16 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.86 +0.16 23 0 0 0
TOTAL PUT 105 13,649 -391
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$ 88.40
29JUN26 99.99 C 0.42 0.42 0.42 0.44 -0.14 42 1 179 -1
29JUN26 103.32 C 0.00 0.00 0.00 0.22 -0.09 42 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.10 -0.06 42 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.05 -0.03 43 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.02 -0.02 43 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 -0.01 44 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 77 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 91 0 27 0
TOTAL CALL 1 1,424 -1
29JUN26 99.99 P 0.00 0.00 0.00 12.34 -0.49 42 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 15.45 -0.47 42 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 18.70 -0.08 42 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 21.69 -0.69 0 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 25.31 -0.39 0 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 28.65 -0.39 0 0 90 0
29JUN26 119.99 P 30.90 30.90 30.90 31.79 -1.05 0 1 19 0
29JUN26 123.32 P 0.00 0.00 0.00 34.98 -0.77 0 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 38.69 -0.33 72 0 94 0
29JUN26 129.99 P 0.00 0.00 0.00 42.03 -0.33 77 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 45.36 -0.20 81 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 48.69 -0.33 85 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 51.98 -0.27 75 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 55.31 -0.38 79 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 58.63 -0.39 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 61.97 -0.41 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 65.35 -0.61 103 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 68.68 -0.61 106 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 71.96 -0.45 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 75.30 -0.44 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 78.25 -1.03 0 0 0 0
TOTAL PUT 1 756 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$ 88.40
12JUN26 65.00 C 0.00 0.00 0.00 23.40 - 0 0 0 -
12JUN26 67.50 C 0.00 0.00 0.00 20.90 +0.19 0 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 18.40 +0.19 0 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 15.90 +0.33 0 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 13.40 +0.33 0 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 10.90 +0.33 0 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 8.41 +0.33 0 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 5.90 +0.24 0 0 25 0
12JUN26 85.00 C 3.84 4.69 3.32 3.65 +0.07 45 213 164 +90
12JUN26 87.50 C 1.92 2.49 1.69 1.70 -0.14 41 46 392 -6
12JUN26 90.00 C 1.10 1.10 0.62 0.62 -0.15 42 168 162 +25
12JUN26 92.50 C 0.50 0.50 0.23 0.17 -0.08 42 158 481 +5
12JUN26 95.00 C 0.15 0.15 0.10 0.04 -0.03 44 81 280 0
12JUN26 97.50 C 0.07 0.07 0.06 0.01 -0.01 46 66 226 +17
12JUN26 100.00 C 0.03 0.03 0.03 0.01 0.00 56 5 339 0
12JUN26 102.50 C 0.04 0.04 0.02 0.01 0.00 66 11 176 -6
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 81 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 63 0
12JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 23.41 - 72 0 0 -
18JUN26 67.50 C 0.00 0.00 0.00 21.32 +0.61 129 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 18.69 +0.48 107 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 16.24 +0.67 98 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 13.41 +0.34 0 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 10.91 +0.33 0 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 8.43 +0.29 39 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 6.06 +0.01 39 0 30 0
18JUN26 85.00 C 4.10 4.94 4.10 4.04 +0.10 39 45 45 +11
18JUN26 87.50 C 2.58 2.72 2.55 2.51 -0.02 40 62 62 +42
18JUN26 90.00 C 1.83 1.83 1.50 1.37 -0.07 39 3 37 0
18JUN26 92.50 C 0.90 0.95 0.75 0.67 -0.08 39 73 73 +62
18JUN26 95.00 C 0.55 0.55 0.38 0.30 -0.06 39 48 79 +46
18JUN26 97.50 C 0.25 0.25 0.23 0.12 -0.03 39 30 30 +30
18JUN26 100.00 C 0.14 0.14 0.14 0.04 -0.02 39 18 29 +18
18JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.41 +0.35 112 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.06 +0.50 132 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.88 +0.82 141 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 30.94 +0.32 98 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.41 +0.24 75 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 26.08 +0.41 94 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.81 +0.64 96 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.32 +0.60 87 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.69 +0.48 73 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.39 +0.82 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.41 +0.07 0 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 10.94 +0.31 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.62 +0.02 36 0 158 0
29JUN26 82.50 C 0.00 0.00 0.00 6.55 +0.03 36 0 31 0
29JUN26 85.00 C 5.30 5.30 4.79 4.72 +0.02 35 32 123 +12
29JUN26 87.50 C 3.85 3.85 3.25 3.40 +0.13 37 11 839 -10
29JUN26 90.00 C 2.58 2.72 2.05 2.13 -0.05 35 444 1,999 +353
29JUN26 92.50 C 1.75 1.75 1.38 1.38 +0.02 36 84 2,254 0
29JUN26 95.00 C 1.10 1.15 0.89 0.84 +0.02 36 274 4,080 +2
29JUN26 97.50 C 0.65 0.70 0.53 0.47 +0.01 36 134 2,189 +13
29JUN26 100.00 C 0.40 0.45 0.35 0.25 0.00 36 181 8,811 +89
29JUN26 102.50 C 0.28 0.28 0.26 0.13 0.00 36 151 3,170 -113
29JUN26 105.00 C 0.21 0.22 0.20 0.07 0.00 37 94 4,649 +2
29JUN26 107.50 C 0.13 0.14 0.13 0.03 0.00 36 8 2,358 +1
29JUN26 110.00 C 0.10 0.10 0.10 0.02 0.00 38 13 4,016 -13
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,730 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,795 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,146 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,368 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 984 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,333 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 594 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 98 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 99 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 104 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 38.41 +0.20 73 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 36.06 +0.35 80 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.88 +0.67 85 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.94 +0.24 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.41 +0.22 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.26 +0.50 62 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.81 +0.47 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.54 +0.60 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.03 +0.47 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.62 +0.74 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.33 +0.45 43 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.03 +0.08 39 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 10.04 +0.04 38 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 8.23 +0.01 37 0 0 0
30JUL26 85.00 C 7.10 7.10 6.82 6.63 +0.03 37 33 165 +15
30JUL26 87.50 C 5.71 5.82 5.45 5.38 +0.06 37 56 404 0
30JUL26 90.00 C 4.16 4.80 4.15 4.15 -0.05 37 148 594 +29
30JUL26 92.50 C 3.49 3.55 3.25 3.22 -0.03 37 37 921 +6
30JUL26 95.00 C 2.70 2.80 2.70 2.43 -0.04 37 55 728 0
30JUL26 97.50 C 2.22 2.22 2.01 1.81 -0.05 37 12 1,869 -8
30JUL26 100.00 C 1.64 1.73 1.52 1.32 -0.05 37 317 1,418 -54
30JUL26 102.50 C 1.35 1.35 1.35 0.95 -0.05 37 1 1,525 0
30JUL26 105.00 C 1.04 1.08 0.97 0.67 -0.05 36 139 680 -105
30JUL26 107.50 C 0.00 0.00 0.00 0.47 -0.03 37 0 959 0
30JUL26 110.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 825 0
30JUL26 112.50 C 0.53 0.53 0.53 0.21 -0.03 36 15 292 +15
30JUL26 115.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 338 0
30JUL26 117.50 C 0.38 0.38 0.38 0.10 -0.01 37 1 627 +1
30JUL26 120.00 C 0.33 0.33 0.31 0.07 -0.01 37 4 245 +2
30JUL26 122.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.02 0.00 37 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 867 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 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 38.41 +0.10 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 36.06 +0.21 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.88 +0.51 65 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.13 +0.18 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.66 +0.13 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.26 +0.12 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.33 +0.57 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.93 +0.50 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.28 +0.11 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.39 +0.66 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.28 +0.68 42 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.31 +0.59 41 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.15 +0.17 38 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 9.54 -0.03 38 0 0 0
28AUG26 85.00 C 8.70 8.70 8.17 8.02 -0.04 38 134 174 +80
28AUG26 87.50 C 7.12 7.35 6.80 6.86 +0.03 38 133 688 +40
28AUG26 90.00 C 6.20 6.20 5.73 5.73 +0.02 38 142 898 -10
28AUG26 92.50 C 4.80 5.01 4.72 4.72 -0.01 38 34 2,086 -30
28AUG26 95.00 C 3.98 4.06 3.94 3.89 +0.03 38 52 1,093 -27
28AUG26 97.50 C 3.42 3.42 3.28 3.15 +0.03 38 3 961 +1
28AUG26 100.00 C 2.74 2.74 2.74 2.54 +0.01 38 1 1,927 0
28AUG26 102.50 C 2.38 2.51 2.30 2.02 0.00 38 187 3,049 +167
28AUG26 105.00 C 0.00 0.00 0.00 1.59 0.00 38 0 516 0
28AUG26 107.50 C 0.00 0.00 0.00 1.26 -0.01 38 0 224 0
28AUG26 110.00 C 1.36 1.47 1.33 0.98 -0.01 38 311 565 -89
28AUG26 112.50 C 0.00 0.00 0.00 0.75 -0.01 38 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.59 -0.01 38 0 104 0
28AUG26 117.50 C 0.00 0.00 0.00 0.44 -0.01 38 0 560 0
28AUG26 120.00 C 0.74 0.74 0.74 0.34 -0.01 38 5 222 +5
28AUG26 122.50 C 0.00 0.00 0.00 0.26 0.00 38 0 141 0
28AUG26 125.00 C 0.56 0.56 0.56 0.19 -0.01 38 2 82 -1
28AUG26 127.50 C 0.00 0.00 0.00 0.15 0.00 38 0 95 0
28AUG26 130.00 C 0.46 0.46 0.46 0.11 0.00 38 1 142 -1
28AUG26 132.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.05 0.00 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 38.71 +0.21 57 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 36.25 +0.19 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.27 +0.61 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.75 +0.49 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.06 +0.18 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 26.71 +0.18 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.40 +0.17 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.16 +0.16 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.99 +0.15 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 18.13 +0.37 42 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 16.20 +0.60 41 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 14.32 +0.62 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 12.25 +0.57 38 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 10.74 +0.01 38 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 9.31 +0.05 38 0 35 0
29SEP26 87.50 C 8.56 8.56 8.56 8.11 +0.05 38 30 111 0
29SEP26 90.00 C 7.30 7.30 7.30 7.00 +0.04 38 30 1,620 +30
29SEP26 92.50 C 5.96 5.96 5.96 5.96 -0.01 38 2 1,102 +2
29SEP26 95.00 C 5.35 5.35 5.12 5.12 +0.06 38 9 8,010 0
29SEP26 97.50 C 4.42 4.42 4.42 4.36 +0.06 39 2 2,339 0
29SEP26 100.00 C 3.79 3.79 3.79 3.64 +0.05 38 1 3,752 0
29SEP26 102.50 C 3.27 3.27 3.27 3.07 +0.05 38 1 1,277 +1
29SEP26 105.00 C 3.05 3.05 3.00 2.54 +0.03 38 24 7,832 +16
29SEP26 107.50 C 2.62 2.62 2.62 2.12 +0.03 38 1 3,568 +1
29SEP26 110.00 C 0.00 0.00 0.00 1.74 +0.01 38 0 986 0
29SEP26 112.50 C 1.92 1.92 1.92 1.43 +0.01 38 6 2,334 +6
29SEP26 115.00 C 1.60 1.60 1.60 1.18 +0.01 38 19 1,872 -19
29SEP26 117.50 C 0.00 0.00 0.00 0.96 +0.01 38 0 688 0
29SEP26 120.00 C 0.00 0.00 0.00 0.78 0.00 38 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.63 0.00 38 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.51 0.00 38 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.41 0.00 38 0 1,411 0
29SEP26 130.00 C 0.00 0.00 0.00 0.33 0.00 38 0 710 0
29SEP26 132.50 C 0.00 0.00 0.00 0.27 0.00 38 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.21 0.00 38 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.17 0.00 38 0 1,716 0
29SEP26 140.00 C 0.00 0.00 0.00 0.13 0.00 38 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.11 0.00 38 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.09 0.00 38 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.07 0.00 38 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.06 0.00 39 0 207 0
29SEP26 152.50 C 0.37 0.37 0.37 0.04 -0.01 38 30 30 +30
29SEP26 155.00 C 0.33 0.33 0.33 0.03 -0.01 38 30 30 +30
30DEC26 50.00 C 0.00 0.00 0.00 39.82 +0.54 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 37.09 +0.14 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.13 +0.52 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.90 +0.59 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.21 +0.14 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.99 +0.41 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.81 +0.30 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.75 +0.11 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.82 +0.25 40 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 19.95 +0.28 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.16 +0.26 39 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 16.86 +0.66 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.31 +0.64 40 0 14 0
30DEC26 82.50 C 0.00 0.00 0.00 13.50 -0.01 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 12.20 -0.06 38 0 360 0
30DEC26 87.50 C 11.15 11.15 11.07 11.06 0.00 39 60 454 +60
30DEC26 90.00 C 10.30 10.50 10.20 10.11 +0.18 39 360 1,809 +360
30DEC26 92.50 C 0.00 0.00 0.00 9.03 +0.13 39 0 1,976 0
30DEC26 95.00 C 0.00 0.00 0.00 8.09 +0.10 39 0 2,810 0
30DEC26 97.50 C 7.63 7.63 7.63 7.21 +0.10 39 30 744 +30
30DEC26 100.00 C 0.00 0.00 0.00 6.42 +0.08 39 1 3,060 0
30DEC26 102.50 C 0.00 0.00 0.00 5.71 +0.08 39 0 543 0
30DEC26 105.00 C 5.28 5.28 5.28 5.04 +0.06 39 1 2,251 0
30DEC26 107.50 C 5.09 5.09 5.09 4.49 +0.06 38 2 118 +2
30DEC26 110.00 C 4.71 4.71 4.41 3.95 +0.06 38 56 3,124 +8
30DEC26 112.50 C 0.00 0.00 0.00 3.50 +0.04 38 0 428 0
30DEC26 115.00 C 0.00 0.00 0.00 3.09 +0.04 38 0 259 0
30DEC26 117.50 C 0.00 0.00 0.00 2.69 +0.03 38 0 446 0
30DEC26 120.00 C 3.13 3.13 3.13 2.39 +0.02 38 10 971 +6
30DEC26 122.50 C 0.00 0.00 0.00 2.09 +0.02 38 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 1.82 +0.01 38 0 614 0
30DEC26 127.50 C 0.00 0.00 0.00 1.62 +0.02 38 0 1,210 0
30DEC26 130.00 C 2.20 2.20 2.20 1.41 +0.02 38 1 5,253 +1
30DEC26 132.50 C 0.00 0.00 0.00 1.22 +0.01 38 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 1.08 +0.01 38 0 413 0
30DEC26 137.50 C 0.00 0.00 0.00 0.94 +0.01 38 0 172 0
30DEC26 140.00 C 0.00 0.00 0.00 0.81 0.00 38 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.72 +0.01 38 0 182 0
30DEC26 145.00 C 0.00 0.00 0.00 0.62 0.00 38 0 342 0
30DEC26 147.50 C 0.00 0.00 0.00 0.53 0.00 38 0 61 0
30DEC26 150.00 C 0.00 0.00 0.00 0.47 0.00 38 0 94 0
30DEC26 152.50 C 0.00 0.00 0.00 0.41 0.00 38 0 90 0
30DEC26 155.00 C 1.00 1.00 1.00 0.35 0.00 38 10 278 +10
30MAR27 50.00 C 0.00 0.00 0.00 40.35 +1.07 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.03 +1.08 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.13 -0.51 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.66 +0.26 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.53 +0.25 43 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 29.36 +0.13 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.64 +0.70 43 0 1 0
30MAR27 67.50 C 25.74 25.74 25.74 25.71 +0.66 42 8 8 +8
30MAR27 70.00 C 0.00 0.00 0.00 23.89 +0.42 41 0 31 0
30MAR27 72.50 C 0.00 0.00 0.00 22.14 +0.41 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.10 +0.20 39 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 18.62 +0.10 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.47 +0.39 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 15.70 -0.01 38 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 14.53 +0.07 39 0 13 0
30MAR27 87.50 C 13.50 13.50 13.50 13.37 +0.17 39 4 184 0
30MAR27 90.00 C 0.00 0.00 0.00 12.45 +0.46 39 0 692 0
30MAR27 92.50 C 0.00 0.00 0.00 11.40 +0.32 39 0 279 0
30MAR27 95.00 C 0.00 0.00 0.00 10.40 +0.28 39 0 96 0
30MAR27 97.50 C 9.61 9.61 9.61 9.54 +0.29 39 30 312 +30
30MAR27 100.00 C 9.28 9.28 9.28 8.68 +0.29 39 1 1,117 +1
30MAR27 102.50 C 0.00 0.00 0.00 7.93 +0.26 39 0 491 0
30MAR27 105.00 C 7.68 7.68 7.68 7.24 +0.26 39 3 541 -3
30MAR27 107.50 C 0.00 0.00 0.00 6.56 +0.26 39 0 307 0
30MAR27 110.00 C 6.38 6.72 6.38 5.98 +0.22 39 33 634 +33
30MAR27 112.50 C 5.96 5.96 5.96 5.45 +0.22 39 30 359 +30
30MAR27 115.00 C 5.47 5.86 5.47 4.92 +0.22 38 31 254 +1
30MAR27 117.50 C 0.00 0.00 0.00 4.48 +0.19 38 0 74 0
30MAR27 120.00 C 0.00 0.00 0.00 4.08 +0.19 38 0 118 0
30MAR27 122.50 C 0.00 0.00 0.00 3.58 +0.08 38 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 3.22 +0.05 38 0 18 0
30MAR27 127.50 C 0.00 0.00 0.00 2.95 +0.07 38 0 147 0
30MAR27 130.00 C 0.00 0.00 0.00 2.75 +0.15 38 0 656 0
30MAR27 132.50 C 0.00 0.00 0.00 2.39 +0.07 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.17 +0.05 38 0 32 0
30MAR27 137.50 C 3.00 3.10 3.00 1.98 +0.06 38 5 47 -2
30MAR27 140.00 C 0.00 0.00 0.00 1.79 +0.07 38 0 36 0
30MAR27 142.50 C 0.00 0.00 0.00 1.59 +0.05 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 1.45 +0.04 38 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 1.32 +0.05 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 1.19 +0.05 38 0 41 0
30MAR27 152.50 C 0.00 0.00 0.00 1.06 +0.04 38 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.97 +0.04 38 0 72 0
29JUN27 65.00 C 0.00 0.00 0.00 28.16 - 38 0 0 -
29JUN27 67.50 C 0.00 0.00 0.00 26.96 +0.83 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.72 +0.27 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.15 +0.27 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.58 -0.24 38 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 20.46 +0.12 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.95 +0.03 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.59 -0.08 38 0 0 0
29JUN27 85.00 C 16.50 16.50 16.50 16.44 -0.01 38 1 3 +1
29JUN27 87.50 C 0.00 0.00 0.00 15.31 -0.04 39 0 0 0
29JUN27 90.00 C 14.67 14.67 14.67 14.47 +0.17 39 3 8 +3
29JUN27 92.50 C 0.00 0.00 0.00 13.48 +0.20 39 0 10 0
29JUN27 95.00 C 0.00 0.00 0.00 12.45 +0.19 39 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 11.59 +0.17 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.75 +0.17 39 0 33 0
29JUN27 102.50 C 0.00 0.00 0.00 9.91 +0.17 39 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 9.21 +0.15 39 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 8.54 +0.15 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.87 +0.14 39 0 4 0
29JUN27 112.50 C 7.93 7.93 7.93 7.26 +0.12 39 30 69 +30
29JUN27 115.00 C 7.44 7.44 7.44 6.75 +0.12 39 30 42 +30
29JUN27 117.50 C 6.88 6.98 6.88 6.24 +0.12 39 36 36 +35
29JUN27 120.00 C 6.38 6.38 6.30 5.72 +0.12 38 9 12 +9
TOTAL CALL 5,246 175,329 +1,486
12JUN26 65.00 P 0.00 0.00 0.00 0.01 - 125 0 0 -
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
12JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
12JUN26 80.00 P 0.06 0.06 0.06 0.01 -0.02 44 8 58 +2
12JUN26 82.50 P 0.00 0.00 0.00 0.07 -0.10 43 0 241 0
12JUN26 85.00 P 0.43 0.43 0.27 0.35 -0.25 43 50 324 -25
12JUN26 87.50 P 0.96 1.23 0.75 1.15 -0.33 43 46 352 +24
12JUN26 90.00 P 2.38 2.80 1.85 2.54 -0.40 40 97 239 +68
12JUN26 92.50 P 4.76 5.15 3.75 4.61 -0.39 39 215 230 +13
12JUN26 95.00 P 6.20 6.20 6.20 7.12 -0.28 55 11 108 -5
12JUN26 97.50 P 0.00 0.00 0.00 9.52 -0.33 53 0 109 0
12JUN26 100.00 P 0.00 0.00 0.00 12.00 -0.34 53 0 91 0
12JUN26 102.50 P 0.00 0.00 0.00 14.48 -0.36 0 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 16.98 -0.25 0 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 19.47 -0.21 0 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 21.96 -0.22 0 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 24.46 -0.24 0 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 26.96 -0.22 0 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 29.46 -0.22 0 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 31.96 -0.22 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
18JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 12 0
18JUN26 80.00 P 0.23 0.23 0.23 0.13 -0.10 39 4 4 +4
18JUN26 82.50 P 0.00 0.00 0.00 0.40 -0.18 39 0 47 0
18JUN26 85.00 P 0.86 1.00 0.67 0.93 -0.24 39 91 85 -34
18JUN26 87.50 P 1.68 1.68 1.48 1.83 -0.35 37 6 95 +4
18JUN26 90.00 P 2.56 2.56 2.56 3.24 -0.35 38 26 86 +26
18JUN26 92.50 P 5.18 5.18 4.71 5.14 -0.28 39 93 32 -13
18JUN26 95.00 P 0.00 0.00 0.00 7.27 -0.29 39 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 9.58 -0.38 38 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 12.02 -0.36 39 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 14.50 -0.35 40 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 16.98 -0.25 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 19.47 -0.21 0 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 21.96 -0.28 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 24.46 -0.24 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 301 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 303 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 305 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 530 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 610 0
29JUN26 75.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 1,219 0
29JUN26 77.50 P 0.00 0.00 0.00 0.21 -0.04 36 0 2,143 0
29JUN26 80.00 P 0.60 0.60 0.50 0.48 -0.08 36 62 8,377 -53
29JUN26 82.50 P 0.92 0.98 0.73 0.90 -0.18 36 278 7,933 -1
29JUN26 85.00 P 1.75 1.75 1.26 1.59 -0.19 35 140 5,688 -12
29JUN26 87.50 P 2.86 2.86 2.11 2.62 -0.21 35 110 3,612 +50
29JUN26 90.00 P 3.85 3.85 3.68 3.95 -0.28 34 505 14,321 +11
29JUN26 92.50 P 0.00 0.00 0.00 5.66 -0.30 35 0 9,695 0
29JUN26 95.00 P 7.54 7.84 7.23 7.84 -0.14 38 106 4,183 -46
29JUN26 97.50 P 0.00 0.00 0.00 9.90 -0.26 37 0 2,930 0
29JUN26 100.00 P 11.46 12.30 11.40 12.30 -0.14 40 216 11,566 -53
29JUN26 102.50 P 13.68 13.68 13.68 14.99 +0.02 51 2 1,672 0
29JUN26 105.00 P 0.00 0.00 0.00 17.01 -0.40 36 0 1,775 0
29JUN26 107.50 P 0.00 0.00 0.00 19.47 -0.62 0 0 1,398 0
29JUN26 110.00 P 0.00 0.00 0.00 21.99 -0.39 0 0 609 0
29JUN26 112.50 P 0.00 0.00 0.00 24.49 -0.35 0 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 27.00 -0.35 49 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 29.48 -0.54 0 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 31.99 -0.46 48 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 34.46 -0.58 0 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 36.66 -0.64 0 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 39.17 -0.75 0 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 41.99 -0.53 62 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 44.52 -0.48 77 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 47.02 -0.15 80 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 49.50 -0.17 78 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 52.02 -0.58 86 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 54.45 -0.59 0 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 56.99 -0.17 81 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 59.50 -0.51 89 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 62.00 -0.16 92 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 64.33 -0.67 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 66.98 -0.54 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 69.50 -0.54 99 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 71.98 -0.44 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 74.48 -0.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 76.94 -0.59 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 79.43 -0.66 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 81.98 -0.40 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 84.50 -0.09 114 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.00 -0.51 116 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.48 -0.25 99 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 91.61 -0.52 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.50 -0.44 123 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.05 -0.34 137 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 118 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 272 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.10 -0.03 36 0 115 0
30JUL26 70.00 P 0.00 0.00 0.00 0.20 -0.06 36 0 162 0
30JUL26 72.50 P 0.55 0.57 0.55 0.37 -0.09 36 150 449 +30
30JUL26 75.00 P 0.84 0.84 0.78 0.65 -0.13 36 60 641 0
30JUL26 77.50 P 1.08 1.10 1.08 1.07 -0.16 37 60 492 -30
30JUL26 80.00 P 1.60 1.68 1.46 1.63 -0.16 37 18 418 -5
30JUL26 82.50 P 2.25 2.33 2.25 2.33 -0.17 36 11 817 +11
30JUL26 85.00 P 3.10 3.10 3.00 3.22 -0.21 36 4 1,148 -2
30JUL26 87.50 P 4.29 4.42 3.99 4.40 -0.19 36 98 6,613 -13
30JUL26 90.00 P 5.38 5.38 5.38 5.69 -0.28 36 30 966 +12
30JUL26 92.50 P 0.00 0.00 0.00 7.33 -0.28 36 0 1,067 0
30JUL26 95.00 P 9.20 9.20 9.20 9.13 -0.27 37 12 1,670 -12
30JUL26 97.50 P 0.00 0.00 0.00 11.08 -0.27 37 0 2,156 0
30JUL26 100.00 P 0.00 0.00 0.00 13.16 -0.23 38 0 1,322 0
30JUL26 102.50 P 0.00 0.00 0.00 15.34 -0.25 39 0 971 0
30JUL26 105.00 P 0.00 0.00 0.00 17.59 -0.25 39 0 815 0
30JUL26 107.50 P 0.00 0.00 0.00 19.81 -0.90 38 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 21.99 -0.49 0 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 24.49 -0.35 0 0 81 0
30JUL26 115.00 P 0.00 0.00 0.00 27.09 -0.26 41 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 29.48 -0.54 0 0 135 0
30JUL26 120.00 P 0.00 0.00 0.00 32.00 -0.45 39 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 34.56 -0.48 47 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 37.06 -0.24 50 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 39.50 -0.42 46 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 42.00 -0.52 48 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 44.52 -0.48 53 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 47.02 -0.15 55 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 49.50 -0.17 55 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 52.02 -0.58 59 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 54.56 -0.48 65 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 57.06 -0.19 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 59.51 -0.50 64 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 62.00 -0.17 64 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 64.56 -0.44 73 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 67.06 -0.46 75 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 9 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 0.00 39 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 59 0
28AUG26 67.50 P 0.55 0.55 0.55 0.40 -0.05 38 3 3 +3
28AUG26 70.00 P 0.74 0.74 0.74 0.64 -0.06 38 3 48 +3
28AUG26 72.50 P 1.00 1.00 1.00 0.98 -0.08 38 1 280 0
28AUG26 75.00 P 1.47 1.47 1.47 1.43 -0.12 38 2 516 +2
28AUG26 77.50 P 0.00 0.00 0.00 1.93 -0.17 37 0 643 0
28AUG26 80.00 P 2.76 2.76 2.57 2.59 -0.18 37 17 770 +17
28AUG26 82.50 P 3.51 3.51 3.49 3.49 -0.15 37 21 6,260 +15
28AUG26 85.00 P 4.46 4.53 4.46 4.53 -0.12 37 17 1,043 +14
28AUG26 87.50 P 5.72 5.72 5.72 5.72 -0.11 37 4 1,887 -4
28AUG26 90.00 P 7.15 7.15 6.60 7.03 -0.20 37 68 1,721 +1
28AUG26 92.50 P 8.65 8.65 7.90 8.39 -0.39 36 125 1,694 -101
28AUG26 95.00 P 0.00 0.00 0.00 10.30 -0.05 38 0 997 0
28AUG26 97.50 P 0.00 0.00 0.00 12.16 -0.20 38 0 1,109 0
28AUG26 100.00 P 0.00 0.00 0.00 13.89 -0.81 37 0 1,894 0
28AUG26 102.50 P 0.00 0.00 0.00 15.87 +0.02 37 0 1,858 0
28AUG26 105.00 P 0.00 0.00 0.00 17.98 -0.38 37 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 20.04 -0.97 35 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 22.54 -0.69 38 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 24.55 -0.95 31 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 27.41 -0.40 41 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 29.75 -0.42 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 32.00 -0.58 34 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 34.56 -0.48 40 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 37.09 -0.38 43 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 39.51 -0.41 41 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 42.00 -0.52 42 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 44.52 -0.48 45 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 47.02 -0.16 47 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.50 -0.33 47 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 52.02 -0.58 51 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 54.56 -0.48 55 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 57.06 -0.19 56 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 59.56 -0.45 58 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 62.06 -0.14 60 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 64.56 -0.44 61 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 67.06 -0.46 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.52 -0.03 38 0 294 0
29SEP26 67.50 P 0.00 0.00 0.00 0.78 -0.05 38 0 248 0
29SEP26 70.00 P 1.27 1.27 1.27 1.14 -0.07 38 30 450 +30
29SEP26 72.50 P 1.58 1.59 1.58 1.60 -0.09 38 3 3,302 0
29SEP26 75.00 P 0.00 0.00 0.00 2.11 -0.16 38 0 1,928 0
29SEP26 77.50 P 0.00 0.00 0.00 2.84 -0.05 38 0 962 0
29SEP26 80.00 P 3.34 3.34 3.34 3.48 -0.18 37 10 3,612 +10
29SEP26 82.50 P 4.47 4.47 4.47 4.47 -0.11 37 1 1,348 +1
29SEP26 85.00 P 5.35 5.53 5.20 5.53 -0.11 37 18 4,134 -4
29SEP26 87.50 P 6.77 6.77 6.77 6.74 -0.14 37 2 2,986 -2
29SEP26 90.00 P 8.20 8.20 8.13 8.12 -0.16 37 22 4,765 +10
29SEP26 92.50 P 0.00 0.00 0.00 9.47 -0.32 37 0 1,887 0
29SEP26 95.00 P 11.33 11.33 11.33 11.20 -0.31 37 30 14,444 +30
29SEP26 97.50 P 12.40 12.40 12.32 12.99 -0.27 38 40 3,042 +40
29SEP26 100.00 P 0.00 0.00 0.00 14.97 -0.18 39 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 16.46 -0.75 36 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 18.47 -0.74 35 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 20.71 -0.65 36 0 2,542 0
29SEP26 110.00 P 23.00 23.00 23.00 22.82 -1.02 36 20 426 -20
29SEP26 112.50 P 0.00 0.00 0.00 25.08 -1.04 36 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 27.41 -0.91 36 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 29.75 -0.80 36 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 32.00 -0.87 31 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 34.56 -0.72 36 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 37.09 -0.51 38 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 39.51 -0.56 37 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 42.00 -0.52 37 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 44.52 -0.48 41 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 47.02 -0.60 42 0 62 0
29SEP26 137.50 P 0.00 0.00 0.00 49.50 -0.33 42 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 52.02 -0.58 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 54.56 -0.48 49 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.06 -0.19 50 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.56 -0.45 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.06 -0.14 53 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.56 -0.44 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.06 -0.46 56 0 0 0
30DEC26 50.00 P 0.47 0.47 0.47 0.15 -0.02 38 3 617 +3
30DEC26 52.50 P 0.58 0.58 0.57 0.24 -0.02 38 33 80 +33
30DEC26 55.00 P 0.71 0.71 0.71 0.38 -0.02 38 30 163 +17
30DEC26 57.50 P 0.00 0.00 0.00 0.57 -0.03 38 0 61 0
30DEC26 60.00 P 1.10 1.10 1.10 0.81 -0.04 38 10 124 0
30DEC26 62.50 P 0.00 0.00 0.00 1.10 -0.06 38 0 43 0
30DEC26 65.00 P 0.00 0.00 0.00 1.50 -0.06 38 0 1,150 0
30DEC26 67.50 P 2.04 2.04 2.04 1.98 -0.08 38 30 321 +30
30DEC26 70.00 P 2.53 2.53 2.53 2.50 -0.13 38 13 4,384 0
30DEC26 72.50 P 3.18 3.18 3.18 3.07 -0.15 38 9 330 0
30DEC26 75.00 P 3.82 3.82 3.82 3.75 -0.15 37 9 846 +9
30DEC26 77.50 P 4.57 4.57 4.57 4.57 -0.14 37 30 867 0
30DEC26 80.00 P 5.46 5.46 5.46 5.51 -0.15 37 30 1,113 0
30DEC26 82.50 P 6.67 6.67 6.67 6.51 -0.16 37 10 362 +10
30DEC26 85.00 P 7.70 7.81 7.70 7.67 -0.18 37 43 3,038 +13
30DEC26 87.50 P 8.95 8.95 8.63 8.95 -0.17 37 500 1,494 +417
30DEC26 90.00 P 0.00 0.00 0.00 10.23 -0.29 37 0 3,549 0
30DEC26 92.50 P 0.00 0.00 0.00 11.69 -0.37 37 0 2,865 0
30DEC26 95.00 P 0.00 0.00 0.00 13.41 -0.25 37 0 3,035 0
30DEC26 97.50 P 15.33 15.33 14.82 15.25 -0.15 38 59 1,149 -27
30DEC26 100.00 P 16.62 16.62 16.53 16.86 -0.44 38 91 1,525 +91
30DEC26 102.50 P 0.00 0.00 0.00 18.65 -0.52 38 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 20.43 -0.69 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 22.54 -0.97 38 0 165 0
30DEC26 110.00 P 0.00 0.00 0.00 24.56 -0.92 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 26.65 -1.02 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 28.75 -0.96 38 0 178 0
30DEC26 117.50 P 31.38 31.38 31.38 30.68 -1.04 36 6 106 +6
30DEC26 120.00 P 0.00 0.00 0.00 33.11 -0.95 38 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 35.54 -0.75 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 37.62 -0.92 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.90 -0.96 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.20 -0.96 36 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 44.52 -0.95 33 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 47.02 -0.82 35 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 49.72 -0.20 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.02 -0.58 37 0 3 0
30DEC26 142.50 P 53.78 54.73 53.78 54.73 -0.31 43 135 11,022 +135
30DEC26 145.00 P 0.00 0.00 0.00 57.06 -0.19 41 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 59.56 -0.45 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.06 -0.46 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 64.56 -0.44 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.06 -0.46 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 87 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 +0.01 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.84 +0.01 38 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 1.14 +0.02 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.52 +0.02 38 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 1.94 +0.02 38 0 106 0
30MAR27 65.00 P 0.00 0.00 0.00 2.48 +0.02 38 0 1,036 0
30MAR27 67.50 P 0.00 0.00 0.00 3.08 +0.02 38 0 86 0
30MAR27 70.00 P 0.00 0.00 0.00 3.62 -0.14 38 0 1,841 0
30MAR27 72.50 P 4.42 4.42 4.42 4.34 -0.11 38 30 195 0
30MAR27 75.00 P 5.17 5.17 5.17 5.13 -0.05 37 30 344 +30
30MAR27 77.50 P 5.95 5.95 5.95 6.03 -0.04 37 30 846 0
30MAR27 80.00 P 7.13 7.13 7.13 7.05 -0.02 37 30 733 0
30MAR27 82.50 P 8.27 8.27 8.27 8.11 -0.05 37 30 350 +30
30MAR27 85.00 P 0.00 0.00 0.00 9.32 -0.21 37 0 385 0
30MAR27 87.50 P 0.00 0.00 0.00 10.59 -0.17 37 0 390 0
30MAR27 90.00 P 0.00 0.00 0.00 11.91 -0.23 37 0 1,421 0
30MAR27 92.50 P 0.00 0.00 0.00 13.34 -0.26 37 0 280 0
30MAR27 95.00 P 0.00 0.00 0.00 15.10 -0.17 37 0 406 0
30MAR27 97.50 P 0.00 0.00 0.00 16.78 -0.14 38 0 83 0
30MAR27 100.00 P 18.68 18.68 18.20 18.52 -0.15 38 76 949 +47
30MAR27 102.50 P 0.00 0.00 0.00 20.07 -0.80 37 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 21.94 -0.94 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 23.88 -0.93 38 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 25.82 -0.95 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 27.77 -1.05 37 0 6 0
30MAR27 115.00 P 0.00 0.00 0.00 29.67 -1.21 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 31.28 -1.66 35 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 34.05 -0.84 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 36.18 -0.65 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.36 -1.04 37 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 40.57 -0.67 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.63 -0.85 36 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 45.03 -0.72 36 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.30 -0.73 35 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 49.72 -1.05 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.02 -1.02 33 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 54.73 -0.71 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 57.06 -0.77 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.56 -0.45 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.06 -0.46 38 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 64.56 -0.44 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.06 -0.46 40 0 0 0
29JUN27 65.00 P 3.43 3.48 3.43 3.40 - 38 1,000 1,000 -
29JUN27 67.50 P 4.01 4.01 4.01 4.01 -0.17 38 80 164 +80
29JUN27 70.00 P 0.00 0.00 0.00 4.71 -0.17 38 0 30 0
29JUN27 72.50 P 0.00 0.00 0.00 5.53 -0.14 38 0 66 0
29JUN27 75.00 P 0.00 0.00 0.00 6.40 -0.09 38 0 295 0
29JUN27 77.50 P 0.00 0.00 0.00 7.35 -0.10 37 0 126 0
29JUN27 80.00 P 8.37 8.37 8.37 8.40 -0.14 37 30 90 +18
29JUN27 82.50 P 9.61 9.61 9.61 9.54 -0.11 37 30 60 +12
29JUN27 85.00 P 0.00 0.00 0.00 10.76 -0.13 37 0 36 0
29JUN27 87.50 P 11.99 11.99 11.99 12.07 -0.15 37 1 75 0
29JUN27 90.00 P 13.35 13.35 13.35 13.32 -0.30 37 1 64 +1
29JUN27 92.50 P 0.00 0.00 0.00 14.78 -0.35 37 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 16.49 -0.20 37 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.14 -0.21 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 19.86 -0.23 38 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 21.20 -1.03 37 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 23.16 -0.87 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.06 -0.87 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.92 -0.90 37 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.85 -0.95 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.87 -0.98 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 32.88 -1.00 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.11 -0.83 38 0 0 0
TOTAL PUT 5,355 253,594 +951
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$ 26.92
29JUN26 18.50 C 0.00 0.00 0.00 8.42 -0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.11 -0.15 119 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.52 -0.24 101 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.12 -0.14 106 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.92 -0.34 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 4.92 -0.35 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.93 -0.36 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.04 -0.35 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.26 -0.33 48 0 0 0
29JUN26 26.00 C 1.54 1.54 1.54 1.63 -0.23 48 5 117 +5
29JUN26 27.00 C 1.07 1.07 0.97 1.09 -0.28 47 32 206 +15
29JUN26 28.00 C 0.69 0.82 0.50 0.72 -0.18 48 72 568 -5
29JUN26 29.00 C 0.41 0.51 0.38 0.44 -0.15 47 142 845 -6
29JUN26 30.00 C 0.27 0.27 0.17 0.27 -0.10 48 19 1,130 +2
29JUN26 31.00 C 0.10 0.12 0.10 0.16 -0.07 49 7 724 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.06 48 0 724 0
29JUN26 33.00 C 0.05 0.05 0.05 0.05 -0.03 49 9 497 0
29JUN26 34.00 C 0.05 0.05 0.05 0.03 -0.02 51 15 1,323 -15
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 244 0
29JUN26 36.00 C 0.02 0.02 0.02 0.01 -0.01 52 2 157 -2
29JUN26 37.00 C 0.02 0.02 0.02 0.01 0.00 56 50 287 +50
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 8.44 -0.32 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.12 -0.14 73 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.60 -0.17 67 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.12 -0.15 64 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 6.11 -0.29 55 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.27 -0.24 55 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.30 -0.29 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.55 -0.28 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.89 -0.26 47 0 0 0
30JUL26 26.00 C 2.20 2.29 2.20 2.29 -0.33 46 30 120 +30
30JUL26 27.00 C 1.71 1.71 1.71 1.82 -0.19 47 30 165 +30
30JUL26 28.00 C 1.34 1.53 1.15 1.40 -0.19 47 152 267 +59
30JUL26 29.00 C 1.01 1.17 1.01 1.07 -0.16 47 60 221 +30
30JUL26 30.00 C 0.72 0.83 0.72 0.81 -0.13 47 44 416 +30
30JUL26 31.00 C 0.00 0.00 0.00 0.61 -0.09 47 0 497 0
30JUL26 32.00 C 0.00 0.00 0.00 0.45 -0.09 48 0 471 0
30JUL26 33.00 C 0.37 0.37 0.37 0.33 -0.06 48 15 242 0
30JUL26 34.00 C 0.23 0.29 0.23 0.24 -0.04 48 34 154 0
30JUL26 35.00 C 0.14 0.14 0.14 0.17 -0.03 48 4 742 -4
30JUL26 36.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 8.68 -0.11 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.12 -0.31 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.65 -0.28 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.21 -0.31 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.38 -0.26 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.57 -0.25 52 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.84 -0.04 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.02 -0.26 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.40 -0.25 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.85 -0.22 48 0 82 0
28AUG26 27.00 C 2.13 2.24 2.13 2.38 -0.24 48 30 33 -3
28AUG26 28.00 C 1.70 1.70 1.70 1.95 -0.25 48 15 112 0
28AUG26 29.00 C 1.38 1.38 1.38 1.59 -0.15 48 15 2,080 +15
28AUG26 30.00 C 0.00 0.00 0.00 1.31 -0.13 48 0 101 0
28AUG26 31.00 C 0.00 0.00 0.00 1.06 -0.11 48 0 133 0
28AUG26 32.00 C 0.76 0.76 0.76 0.87 -0.09 49 15 133 -15
28AUG26 33.00 C 0.75 0.75 0.75 0.70 -0.09 49 4 51 0
28AUG26 34.00 C 0.00 0.00 0.00 0.55 -0.07 48 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.42 -0.08 48 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.34 -0.03 48 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.79 0.00 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.39 -0.04 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.91 -0.02 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.54 +0.02 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.67 +0.03 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.74 -0.13 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.17 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.41 -0.13 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.85 -0.11 48 0 0 0
29SEP26 26.00 C 3.19 3.19 3.19 3.31 -0.22 48 15 31 +15
29SEP26 27.00 C 0.00 0.00 0.00 2.84 -0.23 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.43 -0.14 48 0 30 0
29SEP26 29.00 C 2.13 2.13 2.11 2.09 -0.17 48 30 123 +29
29SEP26 30.00 C 0.00 0.00 0.00 1.77 -0.16 48 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 1.49 -0.14 48 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 1.27 -0.12 49 0 62 0
29SEP26 33.00 C 0.00 0.00 0.00 1.05 -0.13 48 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.89 -0.10 48 0 243 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 -0.09 48 0 58 0
29SEP26 36.00 C 0.00 0.00 0.00 0.61 -0.07 48 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 0.50 -0.06 48 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 -0.06 48 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.04 48 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 -0.05 48 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 51 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 9.33 +0.01 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.78 -0.03 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.52 -0.06 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.13 +0.08 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.25 -0.11 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.71 +0.03 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.06 -0.11 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.38 -0.07 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.84 -0.07 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.34 -0.07 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.10 +0.09 50 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 3.69 +0.07 50 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.23 -0.04 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.81 -0.18 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.52 -0.13 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.26 -0.11 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.03 -0.07 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.83 -0.03 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 1.65 -0.01 49 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.48 +0.03 50 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 1.33 +0.03 50 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.17 +0.02 49 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.01 0.00 49 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.93 +0.03 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.82 +0.03 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.72 +0.03 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.65 +0.03 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 +0.03 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.50 +0.03 49 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 9.83 -0.09 52 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.29 -0.10 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.94 -0.09 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.69 +0.01 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.91 -0.08 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.25 -0.11 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.68 -0.08 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.13 -0.07 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.61 -0.08 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.13 -0.07 47 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 4.67 -0.21 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.29 -0.10 47 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.92 -0.07 47 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 3.63 -0.10 48 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 3.30 -0.14 48 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.00 -0.15 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.74 -0.15 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.48 -0.19 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.26 -0.19 47 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.06 -0.08 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.87 -0.09 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.69 -0.11 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.55 -0.11 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.40 -0.11 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.26 -0.14 47 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 9.89 - 50 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 9.53 - 50 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 9.20 -0.07 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.61 +0.19 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.99 +0.15 49 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 7.40 +0.14 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.82 -0.16 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.40 +0.12 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.91 +0.08 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.36 -0.08 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.97 -0.20 47 0 0 0
29JUN27 29.00 C 4.85 4.85 4.85 4.60 -0.25 47 10 10 +10
29JUN27 30.00 C 0.00 0.00 0.00 4.26 -0.24 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.97 -0.21 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.67 -0.17 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.41 -0.17 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.17 -0.17 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.95 -0.17 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.72 -0.15 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.53 -0.14 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.34 -0.06 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.15 -0.09 47 0 0 0
TOTAL CALL 856 17,005 +270
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 50 0 93 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 49 0 45 0
29JUN26 23.00 P 0.21 0.21 0.19 0.12 0.00 48 60 124 -9
29JUN26 24.00 P 0.42 0.42 0.42 0.26 +0.01 48 18 201 +18
29JUN26 25.00 P 0.52 0.60 0.52 0.50 +0.02 49 8 1,009 +4
29JUN26 26.00 P 0.95 1.14 0.82 0.84 +0.04 48 40 376 +10
29JUN26 27.00 P 1.50 1.73 1.18 1.29 +0.05 46 19 1,570 -3
29JUN26 28.00 P 1.42 2.38 1.42 1.97 +0.17 49 7 487 +3
29JUN26 29.00 P 3.00 3.20 3.00 2.75 +0.25 52 6 594 0
29JUN26 30.00 P 4.00 4.10 4.00 3.59 +0.23 54 3 288 +2
29JUN26 31.00 P 4.52 4.52 4.52 4.43 +0.19 52 1 149 0
29JUN26 32.00 P 0.00 0.00 0.00 5.25 +0.08 0 0 136 0
29JUN26 33.00 P 0.00 0.00 0.00 6.25 +0.10 0 0 1,045 0
29JUN26 34.00 P 0.00 0.00 0.00 7.31 +0.33 60 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.28 +0.33 59 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 9.20 +0.03 0 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.20 +0.03 0 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.10 +0.08 0 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.10 -0.17 0 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.14 +0.14 0 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.19 +0.11 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.13 +0.13 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.28 +0.20 100 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.10 -0.14 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.10 -0.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.17 -0.02 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.08 0.00 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.15 -0.03 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.31 +0.15 131 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.59 -0.22 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.15 +0.02 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.69 +0.02 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 0.00 47 0 13 0
30JUL26 20.00 P 0.19 0.19 0.18 0.09 +0.01 48 27 77 +27
30JUL26 21.00 P 0.27 0.27 0.27 0.17 +0.02 48 4 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 33 0
30JUL26 23.00 P 0.50 0.63 0.50 0.48 +0.04 48 19 152 +6
30JUL26 24.00 P 0.88 0.94 0.72 0.74 +0.06 48 38 777 -2
30JUL26 25.00 P 0.00 0.00 0.00 1.09 +0.09 48 0 174 0
30JUL26 26.00 P 0.00 0.00 0.00 1.50 +0.11 48 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 1.99 +0.14 47 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 2.58 +0.13 47 0 322 0
30JUL26 29.00 P 0.00 0.00 0.00 3.34 +0.21 50 0 385 0
30JUL26 30.00 P 4.24 4.24 4.24 3.86 +0.11 44 1 128 -1
30JUL26 31.00 P 0.00 0.00 0.00 4.71 +0.05 45 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.58 +0.19 46 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 6.32 +0.09 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.34 +0.21 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.31 +0.19 44 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 9.20 +0.03 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.22 -0.03 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.20 -0.03 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.20 -0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.19 +0.02 49 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 7 0
28AUG26 21.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 95 0
28AUG26 22.00 P 0.00 0.00 0.00 0.58 +0.04 48 0 139 0
28AUG26 23.00 P 0.97 1.00 0.97 0.84 +0.06 49 4 233 +4
28AUG26 24.00 P 1.29 1.29 1.29 1.16 +0.07 49 15 19 -4
28AUG26 25.00 P 0.00 0.00 0.00 1.53 +0.12 48 0 98 0
28AUG26 26.00 P 2.13 2.17 2.12 1.97 +0.14 48 33 74 -27
28AUG26 27.00 P 2.73 2.73 2.48 2.48 +0.17 48 59 149 -4
28AUG26 28.00 P 3.15 3.15 3.13 3.06 +0.19 48 30 98 +30
28AUG26 29.00 P 0.00 0.00 0.00 3.82 +0.32 50 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 4.52 +0.23 50 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 5.07 +0.12 46 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 5.85 +0.17 45 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 6.70 +0.06 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.56 +0.21 45 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.67 +0.40 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.34 +0.17 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.31 +0.06 43 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.33 +0.10 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.26 -0.01 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.02 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.02 48 0 8 0
29SEP26 20.00 P 0.53 0.53 0.53 0.42 +0.02 48 15 64 +14
29SEP26 21.00 P 0.00 0.00 0.00 0.62 +0.04 49 0 216 0
29SEP26 22.00 P 1.00 1.00 1.00 0.86 +0.05 48 1 29 +1
29SEP26 23.00 P 1.20 1.20 1.20 1.15 +0.08 48 2 50 +2
29SEP26 24.00 P 1.54 1.54 1.54 1.49 +0.11 48 1 30 0
29SEP26 25.00 P 2.00 2.00 2.00 1.95 +0.17 49 1 223 +1
29SEP26 26.00 P 0.00 0.00 0.00 2.36 +0.14 48 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 2.88 +0.15 48 0 2,019 0
29SEP26 28.00 P 0.00 0.00 0.00 3.57 +0.26 50 0 863 0
29SEP26 29.00 P 3.99 3.99 3.99 3.98 +0.05 46 6 136 0
29SEP26 30.00 P 5.10 5.10 5.10 4.78 +0.18 48 1 121 -1
29SEP26 31.00 P 0.00 0.00 0.00 5.43 +0.03 46 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.22 +0.04 47 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 7.01 -0.01 47 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 7.87 -0.01 47 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.74 -0.01 47 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 9.74 +0.11 51 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.63 +0.14 50 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.34 -0.11 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.26 -0.10 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.25 -0.04 0 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 14.25 +0.15 0 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.20 +0.12 0 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.21 +0.15 0 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.28 -0.02 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.16 -0.13 0 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.10 -0.15 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.23 -0.06 0 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.16 -0.13 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.29 +0.10 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.31 +0.10 64 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.62 -0.19 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.15 -0.17 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.69 -0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.62 +0.08 49 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 +0.11 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 +0.11 49 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 +0.08 48 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.21 +0.09 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 +0.09 48 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 +0.08 48 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.29 +0.13 48 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.72 +0.13 48 0 12 0
30DEC26 26.00 P 3.28 3.28 3.28 3.22 +0.15 48 3 31 +3
30DEC26 27.00 P 0.00 0.00 0.00 3.75 +0.16 47 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.34 +0.18 47 0 876 0
30DEC26 29.00 P 5.20 5.20 5.20 4.99 +0.10 48 1 108 +1
30DEC26 30.00 P 0.00 0.00 0.00 5.64 +0.20 48 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 6.31 +0.15 48 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 7.09 +0.09 48 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.87 +0.24 49 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.66 +0.10 49 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 9.40 +0.02 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 10.32 +0.11 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.05 -0.04 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.94 -0.03 48 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.81 +0.15 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.82 +0.14 50 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.53 +0.10 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.45 -0.05 45 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.41 -0.06 46 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.30 -0.10 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.28 -0.01 43 0 0 0
30MAR27 18.50 P 0.97 0.97 0.97 0.92 +0.01 47 3 115 -3
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.01 47 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.18 +0.01 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.33 +0.08 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.65 +0.07 47 0 5 0
30MAR27 22.00 P 1.98 1.98 1.98 2.00 +0.09 47 10 15 +10
30MAR27 23.00 P 0.00 0.00 0.00 2.39 +0.11 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.81 +0.13 47 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.28 +0.13 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 3.79 +0.16 47 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.34 +0.18 47 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.92 -0.04 46 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.62 +0.04 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.21 +0.18 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.90 +0.04 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 7.51 -0.08 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.26 -0.08 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.02 -0.08 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.76 -0.12 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.56 -0.12 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.38 -0.12 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.21 -0.13 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.05 -0.20 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.91 -0.14 45 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 14.80 -0.12 45 0 2 0
29JUN27 19.00 P 0.00 0.00 0.00 1.40 - 47 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 1.56 - 47 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 1.71 +0.04 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.08 +0.05 47 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 2.44 +0.05 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.84 +0.02 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.30 +0.05 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.79 +0.07 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.31 +0.10 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 4.85 +0.10 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.45 +0.13 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.07 +0.15 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 6.72 +0.18 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.41 +0.19 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.01 -0.10 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.73 -0.09 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.48 -0.10 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.24 -0.15 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.03 -0.10 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.82 -0.09 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.59 -0.14 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.51 -0.05 46 0 0 0
TOTAL PUT 436 21,763 +82
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$ 691.00
12JUN26 590.00 C 0.00 0.00 0.00 101.14 - 51 0 0 -
12JUN26 600.00 C 0.00 0.00 0.00 91.16 - 54 0 0 -
12JUN26 610.00 C 0.00 0.00 0.00 81.19 - 53 0 0 -
12JUN26 620.00 C 0.00 0.00 0.00 71.28 +7.33 53 0 0 0
12JUN26 630.00 C 0.00 0.00 0.00 61.49 +6.86 53 0 0 0
12JUN26 640.00 C 0.00 0.00 0.00 51.93 +6.19 53 0 0 0
12JUN26 650.00 C 0.00 0.00 0.00 42.75 +5.31 53 0 0 0
12JUN26 660.00 C 21.69 21.69 21.69 34.15 +4.27 53 6 8 +5
12JUN26 670.00 C 15.06 23.85 15.06 27.16 +3.90 57 8 9 +8
12JUN26 680.00 C 0.00 0.00 0.00 20.18 +2.64 56 0 16 0
12JUN26 690.00 C 9.00 19.00 7.82 14.27 +1.43 54 55 30 +10
12JUN26 700.00 C 7.01 13.70 4.50 9.75 +0.58 54 54 48 +14
12JUN26 710.00 C 3.46 8.50 3.18 6.36 -0.03 54 70 106 +42
12JUN26 720.00 C 3.20 6.45 2.15 3.94 -0.29 54 52 162 +9
12JUN26 730.00 C 2.80 4.30 2.05 2.31 -0.40 54 43 132 +29
12JUN26 740.00 C 1.37 2.85 1.37 1.29 -0.38 53 8 857 +8
12JUN26 750.00 C 0.96 1.75 0.96 0.69 -0.31 53 23 140 -4
12JUN26 760.00 C 0.95 1.33 0.95 0.34 -0.22 53 20 115 -6
12JUN26 770.00 C 0.56 0.56 0.50 0.16 -0.15 53 11 122 -5
12JUN26 780.00 C 0.56 0.56 0.56 0.07 -0.10 53 4 33 -4
12JUN26 790.00 C 0.00 0.00 0.00 0.03 -0.06 53 0 65 0
12JUN26 800.00 C 0.10 0.21 0.10 0.01 -0.03 52 5 813 0
12JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 39 0
12JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
12JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
12JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
12JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
12JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
12JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
18JUN26 590.00 C 0.00 0.00 0.00 104.76 - 76 0 0 -
18JUN26 600.00 C 0.00 0.00 0.00 91.97 - 47 0 0 -
18JUN26 610.00 C 0.00 0.00 0.00 82.38 - 47 0 0 -
18JUN26 620.00 C 0.00 0.00 0.00 73.03 +6.78 47 0 0 0
18JUN26 630.00 C 0.00 0.00 0.00 63.99 +6.33 47 0 0 0
18JUN26 640.00 C 0.00 0.00 0.00 55.36 +5.81 47 0 0 0
18JUN26 650.00 C 0.00 0.00 0.00 47.24 +5.22 47 0 5 0
18JUN26 660.00 C 25.91 25.91 25.91 39.72 +4.59 47 14 14 +14
18JUN26 670.00 C 24.06 25.00 22.55 32.87 +3.89 47 4 3 +2
18JUN26 680.00 C 0.00 0.00 0.00 27.56 +3.91 49 0 15 0
18JUN26 690.00 C 0.00 0.00 0.00 21.85 +2.94 48 0 15 0
18JUN26 700.00 C 0.00 0.00 0.00 17.29 +2.34 48 0 0 0
18JUN26 710.00 C 6.88 10.00 6.88 13.38 +1.66 48 121 124 +117
18JUN26 720.00 C 7.10 11.50 6.24 10.14 +1.23 48 37 65 +30
18JUN26 730.00 C 4.27 10.00 4.27 7.55 +0.88 48 34 38 0
18JUN26 740.00 C 3.30 7.50 3.30 5.51 +0.61 48 11 27 +11
18JUN26 750.00 C 2.87 5.43 2.87 3.95 +0.40 48 41 108 +14
18JUN26 760.00 C 2.56 2.96 2.56 2.78 +0.26 48 16 33 +16
18JUN26 770.00 C 0.00 0.00 0.00 1.92 +0.20 48 0 20 0
18JUN26 780.00 C 2.18 2.18 2.18 1.26 +0.08 47 1 16 +1
18JUN26 790.00 C 0.00 0.00 0.00 0.84 +0.04 47 0 55 0
18JUN26 800.00 C 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 441.39 +7.98 116 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 436.40 +7.99 119 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 431.40 +7.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 426.41 +7.98 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 421.42 +7.98 105 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 416.43 +7.98 108 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 411.43 +7.97 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 406.44 +7.98 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 401.45 +7.98 92 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 396.46 +8.23 98 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 391.46 +7.97 0 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 381.48 +7.98 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 371.50 +7.98 91 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 361.51 +7.97 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 351.53 +7.98 83 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 341.54 +7.97 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 331.56 +7.97 75 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 321.57 +7.97 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 311.59 +7.97 66 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 301.60 +7.97 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 291.62 +7.97 55 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 281.64 +7.97 63 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 271.65 +7.97 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 261.67 +7.97 57 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 251.68 +7.96 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 241.70 +7.97 51 0 0 0
29JUN26 460.00 C 214.82 214.82 214.82 231.71 +7.96 0 14 51 +14
29JUN26 470.00 C 0.00 0.00 0.00 221.73 +7.96 45 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 211.75 +7.96 46 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 201.76 +7.95 38 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 191.79 +7.95 44 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 181.81 +7.93 42 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 171.85 +7.38 43 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 161.90 +8.85 43 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 151.98 +7.13 43 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 142.10 +8.59 43 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 132.28 +7.22 43 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 126.22 +11.15 64 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 112.94 +7.30 43 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 104.76 +8.33 49 0 99 0
29JUN26 600.00 C 79.83 82.00 79.83 97.07 +9.59 53 7 382 +7
29JUN26 610.00 C 0.00 0.00 0.00 85.27 +6.44 43 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 76.60 +6.05 43 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 68.31 +5.63 43 0 354 0
29JUN26 640.00 C 58.88 58.88 58.88 60.44 +5.17 43 1 373 -1
29JUN26 650.00 C 0.00 0.00 0.00 53.04 +4.68 43 0 1,034 0
29JUN26 660.00 C 36.56 36.56 36.56 46.16 +4.19 43 6 565 +6
29JUN26 670.00 C 30.98 44.90 30.98 39.82 +4.13 43 26 589 +21
29JUN26 680.00 C 36.00 36.00 36.00 34.27 +3.33 43 2 237 -2
29JUN26 690.00 C 27.50 29.11 27.50 29.11 +3.38 43 2 315 0
29JUN26 700.00 C 17.00 25.56 16.00 24.96 +2.59 44 11 776 +2
29JUN26 710.00 C 14.00 22.40 14.00 20.76 +2.04 44 20 222 +14
29JUN26 720.00 C 15.51 19.50 11.00 16.90 +1.39 43 50 740 +2
29JUN26 730.00 C 9.30 16.88 9.30 13.98 +1.29 43 53 244 +44
29JUN26 740.00 C 11.36 13.33 11.36 11.31 +1.01 43 11 180 0
29JUN26 750.00 C 6.00 10.80 6.00 9.07 +0.78 43 61 991 -14
29JUN26 760.00 C 8.50 8.50 8.50 7.21 +0.60 43 1 421 +1
29JUN26 770.00 C 0.00 0.00 0.00 5.67 +0.43 43 0 340 0
29JUN26 780.00 C 3.67 6.16 3.50 4.43 +0.32 43 27 274 +7
29JUN26 790.00 C 4.96 4.96 4.92 3.43 +0.23 43 2 163 -1
29JUN26 800.00 C 3.00 4.40 2.41 2.63 +0.15 43 55 757 -8
29JUN26 810.00 C 0.00 0.00 0.00 2.00 +0.10 43 0 153 0
29JUN26 820.00 C 0.00 0.00 0.00 1.46 +0.01 43 0 77 0
29JUN26 830.00 C 1.80 2.34 1.80 1.10 +0.04 43 10 103 +7
29JUN26 840.00 C 2.00 2.02 2.00 0.84 +0.04 43 7 256 0
29JUN26 850.00 C 1.59 1.59 1.59 0.62 +0.02 43 10 68 0
29JUN26 860.00 C 0.00 0.00 0.00 0.44 0.00 43 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.12 0.00 43 0 756 0
30JUL26 400.00 C 0.00 0.00 0.00 292.59 +7.96 44 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 282.64 +7.96 45 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 272.69 +7.95 44 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 262.76 +7.94 45 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 252.83 +7.93 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 242.92 +8.67 44 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 233.04 +8.56 44 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 223.19 +8.45 45 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 213.38 +8.37 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 203.62 +7.76 44 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 193.93 +8.23 44 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 184.32 +8.17 44 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 174.82 +8.11 44 0 0 0
30JUL26 530.00 C 156.20 156.20 156.20 165.43 +9.23 44 2 1 +1
30JUL26 540.00 C 0.00 0.00 0.00 156.19 +9.14 44 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 147.10 +8.36 44 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 138.21 +8.10 44 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 129.52 +8.16 44 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 121.06 +9.17 44 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 115.80 +9.28 49 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 104.92 +6.09 44 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 97.27 +5.84 44 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 89.94 +5.58 44 0 242 0
30JUL26 630.00 C 0.00 0.00 0.00 82.92 +5.30 44 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 76.24 +5.03 44 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 69.90 +4.74 44 0 74 0
30JUL26 660.00 C 0.00 0.00 0.00 63.90 +4.45 44 0 178 0
30JUL26 670.00 C 0.00 0.00 0.00 58.26 +5.64 44 0 124 0
30JUL26 680.00 C 45.20 53.20 44.63 52.22 +4.24 44 28 135 -7
30JUL26 690.00 C 0.00 0.00 0.00 47.86 +4.46 44 0 212 0
30JUL26 700.00 C 45.00 45.00 43.00 43.42 +3.42 44 15 147 +2
30JUL26 710.00 C 0.00 0.00 0.00 39.16 +3.07 44 0 68 0
30JUL26 720.00 C 0.00 0.00 0.00 35.38 +3.22 45 0 206 0
30JUL26 730.00 C 0.00 0.00 0.00 31.92 +2.95 45 0 49 0
30JUL26 740.00 C 28.30 28.30 28.30 28.93 +2.88 45 1 121 0
30JUL26 750.00 C 21.00 24.97 21.00 25.95 +2.54 45 3 71 -1
30JUL26 760.00 C 23.80 23.80 23.80 23.09 +2.53 45 2 142 +2
30JUL26 770.00 C 0.00 0.00 0.00 20.50 +1.79 45 0 172 0
30JUL26 780.00 C 19.00 19.00 19.00 18.15 +1.60 45 1 98 0
30JUL26 790.00 C 14.50 18.00 14.50 16.04 +1.44 45 2 132 0
30JUL26 800.00 C 16.07 16.20 16.07 14.13 +1.28 45 4 295 +4
30JUL26 810.00 C 10.00 10.00 10.00 12.43 +1.14 45 5 37 +5
30JUL26 820.00 C 0.00 0.00 0.00 10.90 +1.00 45 0 108 0
30JUL26 830.00 C 10.93 10.93 10.90 9.55 +0.89 45 3 245 -3
30JUL26 840.00 C 0.00 0.00 0.00 8.34 +0.78 45 0 18 0
30JUL26 850.00 C 9.00 9.00 7.00 7.27 +0.69 45 9 60 +9
30JUL26 860.00 C 8.64 8.64 8.64 6.32 +0.60 45 2 41 0
30JUL26 870.00 C 0.00 0.00 0.00 5.49 +0.52 45 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 4.62 +0.32 44 0 17 0
30JUL26 890.00 C 0.00 0.00 0.00 4.00 +0.28 44 0 17 0
30JUL26 900.00 C 0.00 0.00 0.00 3.45 +0.33 44 0 155 0
28AUG26 520.00 C 0.00 0.00 0.00 177.80 +7.56 44 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 168.88 +7.10 44 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 160.12 +8.55 44 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 151.62 +6.86 44 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 143.20 +6.58 44 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 135.20 +9.67 44 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 127.21 +6.10 44 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 119.70 +5.97 44 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 115.69 +9.25 48 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 106.49 +8.49 46 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 98.48 +5.40 44 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 91.80 +4.99 44 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 85.68 +4.79 44 0 115 0
28AUG26 650.00 C 65.35 65.35 65.35 79.76 +4.23 44 2 39 +2
28AUG26 660.00 C 0.00 0.00 0.00 73.88 +4.15 44 0 99 0
28AUG26 670.00 C 67.40 67.40 67.40 68.75 +4.79 44 1 128 +1
28AUG26 680.00 C 55.00 58.00 52.91 62.48 +3.37 43 33 312 +32
28AUG26 690.00 C 48.82 50.70 48.65 58.52 +4.41 44 60 169 +60
28AUG26 700.00 C 48.20 54.14 48.20 54.49 +4.92 44 30 67 +30
28AUG26 710.00 C 50.12 50.12 50.12 50.07 +3.42 44 15 104 +15
28AUG26 720.00 C 39.20 39.20 39.20 46.30 +3.31 45 6 259 0
28AUG26 730.00 C 35.60 35.60 33.54 42.98 +2.87 45 50 177 +40
28AUG26 740.00 C 33.28 39.06 33.28 39.06 +2.00 44 4 201 +4
28AUG26 750.00 C 33.00 36.07 33.00 36.07 +1.91 45 3 124 0
28AUG26 760.00 C 33.28 33.28 33.28 33.28 +2.03 45 2 115 0
28AUG26 770.00 C 31.88 31.88 30.68 30.66 +3.14 45 7 80 +7
28AUG26 780.00 C 0.00 0.00 0.00 26.96 +1.76 44 0 31 0
28AUG26 790.00 C 0.00 0.00 0.00 25.50 +2.49 45 0 20 0
28AUG26 800.00 C 0.00 0.00 0.00 23.24 +2.41 45 0 64 0
28AUG26 810.00 C 0.00 0.00 0.00 20.99 +2.10 45 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 19.11 +1.86 45 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 17.41 +1.81 45 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 15.26 +1.29 44 0 17 0
28AUG26 850.00 C 0.00 0.00 0.00 14.11 +1.35 45 0 55 0
28AUG26 860.00 C 0.00 0.00 0.00 12.50 +0.94 44 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 11.64 +1.27 45 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 10.41 +1.11 45 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 9.38 +0.92 45 0 1 0
28AUG26 900.00 C 9.00 9.00 8.94 8.51 +0.89 45 11 36 +10
28AUG26 910.00 C 0.00 0.00 0.00 7.42 +0.64 44 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 6.58 +0.50 44 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 5.95 +0.44 44 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 5.37 +0.43 44 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 4.80 +0.43 44 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 4.23 +0.31 44 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 3.82 +0.28 44 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 3.44 +0.27 44 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 3.07 +0.28 44 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 2.69 +0.21 44 0 58 0
29SEP26 320.00 C 0.00 0.00 0.00 372.59 +7.99 46 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 362.64 +7.98 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 352.70 +7.99 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 342.76 +7.98 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 332.83 +7.97 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 322.92 +7.97 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 313.01 +7.95 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 303.14 +7.95 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 293.29 +7.93 44 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 283.49 +7.91 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 273.71 +8.97 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 264.03 +9.21 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 254.38 +9.48 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 244.85 +7.77 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 235.38 +7.75 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 226.05 +9.47 44 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 216.82 +7.64 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 207.70 +7.47 44 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 198.81 +7.46 44 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 189.95 +7.30 44 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 181.42 +8.80 44 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 172.99 +8.67 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 164.69 +7.27 44 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 156.77 +8.47 44 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 148.90 +8.30 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 141.32 +7.23 44 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 134.05 +9.07 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 126.80 +6.26 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 122.13 +8.15 46 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 114.27 +6.85 45 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 106.88 +5.73 44 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 97.81 +3.33 42 0 1,842 0
29SEP26 640.00 C 0.00 0.00 0.00 95.03 +5.48 44 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 88.56 +4.59 43 0 2,681 0
29SEP26 660.00 C 0.00 0.00 0.00 83.85 +4.89 44 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 81.21 +9.00 46 1 68 0
29SEP26 680.00 C 0.00 0.00 0.00 72.30 +4.16 43 0 74 0
29SEP26 690.00 C 57.32 65.91 57.32 67.24 +3.87 43 26 188 -22
29SEP26 700.00 C 53.49 65.00 53.49 62.84 +4.09 43 18 1,169 +3
29SEP26 710.00 C 0.00 0.00 0.00 60.17 +5.13 44 0 90 0
29SEP26 720.00 C 0.00 0.00 0.00 55.54 +3.99 43 0 1,240 0
29SEP26 730.00 C 44.86 44.86 44.86 52.03 +3.76 43 7 219 0
29SEP26 740.00 C 41.92 41.92 41.92 49.52 +3.76 44 3 109 +3
29SEP26 750.00 C 0.00 0.00 0.00 45.75 +3.24 44 2 787 0
29SEP26 760.00 C 0.00 0.00 0.00 42.90 +2.35 44 0 34 0
29SEP26 770.00 C 0.00 0.00 0.00 40.81 +4.20 45 0 1,118 0
29SEP26 780.00 C 0.00 0.00 0.00 37.97 +4.12 45 0 29 0
29SEP26 790.00 C 0.00 0.00 0.00 34.10 +2.88 44 0 109 0
29SEP26 800.00 C 29.00 29.00 29.00 31.05 +1.96 44 11 874 0
29SEP26 810.00 C 0.00 0.00 0.00 29.20 +2.25 44 0 430 0
29SEP26 820.00 C 29.10 29.10 29.10 28.06 +3.25 45 2 261 0
29SEP26 830.00 C 0.00 0.00 0.00 25.49 +2.68 44 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 23.80 +2.60 45 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 22.15 +2.55 44 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 20.50 +2.50 44 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 18.85 +2.42 44 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 17.21 +1.94 44 0 60 0
29SEP26 890.00 C 18.80 18.80 18.80 16.01 +1.91 44 30 90 +30
29SEP26 900.00 C 16.00 16.00 16.00 14.81 +1.87 44 3 213 0
29SEP26 910.00 C 16.57 16.57 16.57 13.61 +1.84 44 31 91 +31
29SEP26 920.00 C 15.57 15.78 15.57 12.41 +1.56 44 60 60 +60
29SEP26 930.00 C 15.09 15.09 15.09 11.42 +1.39 44 30 150 +20
29SEP26 940.00 C 0.00 0.00 0.00 10.58 +1.37 44 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 9.74 +1.35 44 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 8.90 +1.30 44 0 104 0
29SEP26 970.00 C 0.00 0.00 0.00 8.05 +1.00 44 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 7.46 +0.97 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 6.89 +0.95 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 6.13 +0.75 44 0 35 0
30DEC26 380.00 C 296.56 309.87 296.56 315.62 +7.91 43 120 600 +120
30DEC26 390.00 C 0.00 0.00 0.00 306.26 +7.86 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 296.96 +7.86 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 287.69 +7.78 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 278.66 +7.79 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 269.63 +7.79 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 260.70 +7.66 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 252.02 +7.67 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 243.33 +7.67 43 0 6 0
30DEC26 470.00 C 214.57 225.68 213.82 234.82 +7.50 43 150 285 +105
30DEC26 480.00 C 0.00 0.00 0.00 226.57 +7.51 43 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 218.32 +7.51 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 210.21 +13.36 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 202.49 +7.28 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 194.77 +7.28 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 187.05 +7.01 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 179.91 +6.97 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 172.82 +6.98 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 165.72 +6.99 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 158.88 +6.59 43 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 152.48 +6.60 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 146.08 +6.60 43 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 139.68 +6.44 43 0 685 0
30DEC26 610.00 C 121.71 121.71 121.71 133.72 +6.13 43 15 183 +2
30DEC26 620.00 C 0.00 0.00 0.00 128.07 +6.14 43 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 122.43 +7.21 43 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 116.78 +5.96 43 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 111.55 +5.60 43 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 106.68 +5.61 43 0 576 0
30DEC26 670.00 C 0.00 0.00 0.00 101.81 +7.07 43 0 251 0
30DEC26 680.00 C 95.30 95.30 95.30 94.90 +6.30 42 1 10 0
30DEC26 690.00 C 0.00 0.00 0.00 90.54 +4.41 42 0 114 0
30DEC26 700.00 C 78.50 90.00 77.47 87.48 +5.73 43 20 48 +15
30DEC26 710.00 C 77.98 77.98 77.98 84.32 +6.32 43 1 45 0
30DEC26 720.00 C 75.88 76.13 75.88 79.69 +5.69 43 530 843 +500
30DEC26 730.00 C 0.00 0.00 0.00 77.29 +3.92 44 0 47 0
30DEC26 740.00 C 65.00 65.00 65.00 73.87 +8.02 44 1 25 0
30DEC26 750.00 C 60.99 62.04 60.99 70.99 +8.39 44 49 72 +17
30DEC26 760.00 C 58.54 58.54 58.54 65.24 +5.89 43 17 49 +17
30DEC26 770.00 C 0.00 0.00 0.00 62.28 +5.15 43 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 60.35 +5.83 44 0 387 0
30DEC26 790.00 C 53.57 53.57 53.57 57.70 +6.98 44 15 53 0
30DEC26 800.00 C 0.00 0.00 0.00 54.97 +5.34 44 0 330 0
30DEC26 810.00 C 0.00 0.00 0.00 52.23 +6.67 44 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 49.50 +5.19 44 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 45.40 +3.42 43 0 5 0
30DEC26 840.00 C 0.00 0.00 0.00 43.02 +3.09 43 0 32 0
30DEC26 850.00 C 39.63 43.46 38.37 41.05 +2.04 43 270 695 +252
30DEC26 860.00 C 0.00 0.00 0.00 38.98 +3.16 43 0 3 0
30DEC26 870.00 C 0.00 0.00 0.00 37.41 +3.64 43 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 35.52 +3.77 43 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 33.76 +3.54 43 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 32.11 +3.43 43 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 30.53 +3.38 43 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 28.90 +3.29 43 0 0 0
30DEC26 930.00 C 30.30 30.30 30.30 27.38 +3.30 43 1 1 +1
30DEC26 940.00 C 0.00 0.00 0.00 25.81 +3.17 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 24.23 +2.70 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 23.04 +2.62 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 21.26 +1.95 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 20.16 +1.96 43 0 15 0
30DEC26 990.00 C 20.50 22.65 20.50 19.05 +1.96 43 60 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 17.94 +1.96 43 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 311.88 +8.40 42 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 302.94 +8.41 42 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 294.32 +8.52 42 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 285.73 +8.53 42 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 277.15 +8.55 42 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 268.86 +8.64 42 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 260.72 +8.66 42 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 252.57 +8.67 42 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 244.54 +8.72 42 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 236.94 +8.75 42 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 229.33 +8.77 42 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 221.72 +8.79 42 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 214.40 +8.77 42 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 207.42 +8.80 42 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 200.44 +8.83 42 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 193.46 +8.86 42 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 186.77 +8.74 42 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 180.48 +8.76 42 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 174.20 +8.80 42 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 167.92 +8.83 42 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 161.66 +8.56 42 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 156.13 +11.42 42 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 150.60 +8.63 42 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 145.07 +11.48 42 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 135.35 +7.73 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 134.26 +11.63 42 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 129.50 +11.82 42 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 124.74 +11.54 42 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 119.99 +8.38 42 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 115.23 +8.39 42 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 110.65 +10.05 42 0 2 0
30MAR27 700.00 C 92.27 92.27 92.27 106.66 +9.84 42 15 19 +15
30MAR27 710.00 C 0.00 0.00 0.00 102.68 +7.89 42 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 95.73 +4.96 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 91.87 +5.12 41 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 88.01 +4.71 41 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 84.65 +5.37 41 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 81.64 +4.90 41 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 78.35 +4.88 41 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 76.57 +6.38 42 0 6 0
30MAR27 790.00 C 72.00 72.00 72.00 73.68 +6.70 42 1 2 0
30MAR27 800.00 C 0.00 0.00 0.00 70.90 +6.52 42 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 68.29 +6.51 42 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 65.72 +6.55 42 0 24 0
30MAR27 830.00 C 44.06 63.83 44.06 65.04 +8.47 43 171 276 +96
30MAR27 840.00 C 0.00 0.00 0.00 60.57 +6.60 42 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 58.00 +6.63 42 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 55.43 +6.06 42 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 53.06 +5.69 42 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 49.55 +4.18 42 0 0 0
30MAR27 890.00 C 49.80 49.80 49.80 49.10 +5.73 42 1 1 +1
30MAR27 900.00 C 0.00 0.00 0.00 47.12 +5.75 42 0 7 0
29JUN27 590.00 C 0.00 0.00 0.00 173.52 - 41 0 0 -
29JUN27 600.00 C 0.00 0.00 0.00 168.06 - 41 0 0 -
29JUN27 610.00 C 0.00 0.00 0.00 162.61 - 41 0 0 -
29JUN27 620.00 C 0.00 0.00 0.00 157.15 +5.55 41 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 151.69 +5.09 41 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 146.89 +4.98 41 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 142.21 +9.10 41 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 133.40 +4.83 39 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 128.85 +4.82 39 0 0 0
29JUN27 680.00 C 114.14 114.14 114.14 124.31 +4.81 40 1 1 +1
29JUN27 690.00 C 0.00 0.00 0.00 119.93 +4.23 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 116.13 +4.23 40 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 112.32 +4.22 40 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 108.52 +4.22 40 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 104.76 +4.26 40 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 101.42 +4.72 40 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 98.19 +4.61 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 95.08 +4.58 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 92.09 +4.46 40 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 88.31 +3.42 40 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 85.59 +3.33 40 0 6 0
29JUN27 800.00 C 0.00 0.00 0.00 82.97 +2.45 41 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 81.05 +3.48 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 78.14 +3.09 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 75.62 +3.09 41 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 73.09 +3.09 41 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 70.57 +3.09 41 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 68.05 +3.09 41 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 65.52 +3.09 41 0 1 0
TOTAL CALL 2,978 50,697 +1,890
12JUN26 590.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
12JUN26 600.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
12JUN26 610.00 P 0.22 0.22 0.22 0.05 - 53 10 10 -
12JUN26 620.00 P 1.24 1.60 0.31 0.14 -0.63 53 70 53 +43
12JUN26 630.00 P 1.90 1.90 0.58 0.35 -1.11 53 73 102 +38
12JUN26 640.00 P 4.15 4.15 0.95 0.79 -1.84 53 53 54 +30
12JUN26 650.00 P 5.08 7.08 2.21 1.65 -2.72 54 92 134 +15
12JUN26 660.00 P 7.17 7.25 3.04 3.10 -3.76 54 23 107 -7
12JUN26 670.00 P 10.89 13.70 5.00 5.15 -4.94 53 59 213 +2
12JUN26 680.00 P 16.00 18.50 6.50 8.72 -5.58 54 48 402 +28
12JUN26 690.00 P 25.00 25.00 12.50 12.50 -6.74 52 36 516 -1
12JUN26 700.00 P 21.40 21.40 18.52 17.83 -7.47 51 15 198 -6
12JUN26 710.00 P 35.00 38.00 25.72 25.28 -7.75 54 7 234 -5
12JUN26 720.00 P 49.99 49.99 49.99 32.59 -8.35 53 2 120 -2
12JUN26 730.00 P 0.00 0.00 0.00 41.12 -8.74 53 0 86 0
12JUN26 740.00 P 55.00 55.00 55.00 51.62 -6.83 66 10 54 -10
12JUN26 750.00 P 0.00 0.00 0.00 59.55 -8.25 53 0 37 0
12JUN26 760.00 P 0.00 0.00 0.00 69.24 -8.17 53 0 23 0
12JUN26 770.00 P 0.00 0.00 0.00 79.08 -8.11 53 0 17 0
12JUN26 780.00 P 0.00 0.00 0.00 89.02 -8.05 54 0 19 0
12JUN26 790.00 P 0.00 0.00 0.00 99.00 -8.01 0 0 17 0
12JUN26 800.00 P 0.00 0.00 0.00 109.00 -8.00 0 0 0 0
12JUN26 810.00 P 0.00 0.00 0.00 119.00 -10.33 0 0 0 0
12JUN26 820.00 P 0.00 0.00 0.00 129.00 -8.00 0 0 0 0
12JUN26 830.00 P 0.00 0.00 0.00 139.00 -8.00 0 0 0 0
12JUN26 840.00 P 0.00 0.00 0.00 149.00 -8.00 0 0 0 0
12JUN26 850.00 P 0.00 0.00 0.00 159.00 -8.00 0 0 0 0
12JUN26 860.00 P 0.00 0.00 0.00 169.00 -8.00 0 0 0 0
12JUN26 870.00 P 0.00 0.00 0.00 179.00 -8.00 0 0 0 0
18JUN26 590.00 P 0.59 0.59 0.59 0.30 - 47 5 5 -
18JUN26 600.00 P 2.00 2.00 2.00 0.54 - 47 6 6 -
18JUN26 610.00 P 3.00 3.00 3.00 0.95 - 47 1 1 -
18JUN26 620.00 P 2.23 2.23 2.23 1.64 -1.19 48 5 26 +5
18JUN26 630.00 P 5.40 5.40 5.40 2.62 -1.65 48 1 9 +1
18JUN26 640.00 P 8.10 8.10 4.50 4.02 -2.20 48 47 58 +35
18JUN26 650.00 P 0.00 0.00 0.00 5.63 -3.13 47 2 38 +2
18JUN26 660.00 P 12.70 12.70 12.70 7.99 -3.95 47 1 8 0
18JUN26 670.00 P 0.00 0.00 0.00 11.14 -4.50 47 0 8 0
18JUN26 680.00 P 24.59 24.59 20.20 14.92 -4.91 46 7 7 +5
18JUN26 690.00 P 30.78 30.78 30.78 19.50 -5.93 46 15 15 +15
18JUN26 700.00 P 31.26 31.26 31.26 24.61 -7.10 46 10 61 +10
18JUN26 710.00 P 0.00 0.00 0.00 30.61 -7.33 45 0 0 0
18JUN26 720.00 P 0.00 0.00 0.00 38.43 -6.77 47 0 0 0
18JUN26 730.00 P 0.00 0.00 0.00 45.92 -7.08 47 0 0 0
18JUN26 740.00 P 0.00 0.00 0.00 53.95 -7.32 47 0 25 0
18JUN26 750.00 P 60.00 60.00 60.00 62.45 -7.54 47 1 1 +1
18JUN26 760.00 P 0.00 0.00 0.00 71.32 -7.72 47 0 0 0
18JUN26 770.00 P 0.00 0.00 0.00 80.49 -7.84 47 0 0 0
18JUN26 780.00 P 0.00 0.00 0.00 89.91 -7.91 47 0 0 0
18JUN26 790.00 P 0.00 0.00 0.00 99.52 -7.95 47 0 0 0
18JUN26 800.00 P 0.00 0.00 0.00 109.28 -10.99 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 128 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 126 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 121 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 119 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 114 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 108 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 106 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 102 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 98 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 94 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 90 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 87 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 83 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 80 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 77 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 74 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 70 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 67 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 64 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 62 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 46 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 80 0
29JUN26 530.00 P 0.00 0.00 0.00 0.07 -0.09 42 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.14 -0.13 43 0 1,608 0
29JUN26 550.00 P 0.00 0.00 0.00 0.24 -0.23 43 0 939 0
29JUN26 560.00 P 1.15 1.15 1.15 0.41 -0.33 43 1 530 0
29JUN26 570.00 P 1.47 1.47 1.47 0.66 -0.51 43 10 1,200 0
29JUN26 580.00 P 2.34 2.34 1.70 1.04 -0.71 43 11 376 +1
29JUN26 590.00 P 4.00 4.00 4.00 1.61 -0.92 43 2 326 0
29JUN26 600.00 P 0.00 0.00 0.00 2.35 -1.24 43 0 2,025 0
29JUN26 610.00 P 6.56 6.56 3.84 3.41 -1.60 43 55 327 -34
29JUN26 620.00 P 6.48 6.48 4.50 4.80 -1.98 43 94 445 +59
29JUN26 630.00 P 10.51 10.51 6.00 6.56 -2.38 43 242 1,171 +169
29JUN26 640.00 P 8.94 8.94 8.94 8.72 -2.76 43 2 1,605 -2
29JUN26 650.00 P 16.50 16.50 10.50 11.14 -3.66 43 19 835 +5
29JUN26 660.00 P 0.00 0.00 0.00 14.12 -4.06 43 0 1,493 0
29JUN26 670.00 P 23.45 26.50 16.00 18.20 -3.76 43 23 391 -1
29JUN26 680.00 P 28.00 31.00 22.00 21.78 -4.95 42 35 305 +11
29JUN26 690.00 P 33.33 35.50 25.00 26.56 -4.70 42 6 281 -2
29JUN26 700.00 P 37.66 38.38 32.00 31.85 -5.81 42 12 303 0
29JUN26 710.00 P 0.00 0.00 0.00 37.56 -7.46 42 0 356 0
29JUN26 720.00 P 58.30 58.30 44.71 45.00 -7.17 43 32 278 +3
29JUN26 730.00 P 62.00 62.00 62.00 52.54 -5.76 44 4 890 0
29JUN26 740.00 P 0.00 0.00 0.00 59.05 -6.96 43 0 408 0
29JUN26 750.00 P 74.10 74.10 74.10 66.81 -7.29 43 1 52 -1
29JUN26 760.00 P 0.00 0.00 0.00 75.08 -7.35 43 0 74 0
29JUN26 770.00 P 0.00 0.00 0.00 83.63 -7.55 43 0 118 0
29JUN26 780.00 P 101.20 101.20 101.20 92.39 -7.72 43 1 2 0
29JUN26 790.00 P 0.00 0.00 0.00 101.51 -7.73 43 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 110.76 -9.51 43 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 119.05 -10.28 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 130.19 -8.61 45 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 139.46 -8.31 43 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 149.72 -7.51 47 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 159.11 -8.71 43 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 169.03 -10.19 43 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 179.00 -9.48 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 189.00 -8.56 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 199.00 -8.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 209.00 -8.00 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.14 -0.06 44 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.21 -0.09 44 0 1 0
30JUL26 470.00 P 0.90 1.05 0.90 0.33 -0.10 44 7 27 +7
30JUL26 480.00 P 0.00 0.00 0.00 0.47 -0.16 44 0 55 0
30JUL26 490.00 P 0.00 0.00 0.00 0.67 -0.22 44 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 0.95 -0.26 44 0 45 0
30JUL26 510.00 P 0.00 0.00 0.00 1.28 -0.39 44 0 120 0
30JUL26 520.00 P 0.00 0.00 0.00 1.77 -0.40 44 0 32 0
30JUL26 530.00 P 0.00 0.00 0.00 2.32 -0.60 44 0 96 0
30JUL26 540.00 P 3.50 3.80 3.50 3.16 -0.68 45 6 58 +2
30JUL26 550.00 P 0.00 0.00 0.00 4.06 -0.89 45 0 101 0
30JUL26 560.00 P 6.00 6.00 6.00 5.16 -1.04 45 1 503 -1
30JUL26 570.00 P 8.80 8.80 8.80 6.49 -1.24 45 1 2,339 +1
30JUL26 580.00 P 9.48 9.48 7.80 8.02 -1.46 45 5 167 +2
30JUL26 590.00 P 12.00 12.00 12.00 9.87 -1.68 45 1 981 0
30JUL26 600.00 P 15.00 15.00 13.00 11.37 -2.48 44 6 660 +5
30JUL26 610.00 P 14.20 14.20 13.60 13.60 -2.89 44 6 812 +6
30JUL26 620.00 P 18.82 18.82 16.18 16.52 -2.98 44 3 212 +3
30JUL26 630.00 P 25.00 25.00 19.65 19.42 -3.40 44 4 113 -2
30JUL26 640.00 P 26.47 26.47 23.00 22.67 -3.80 44 6 243 -2
30JUL26 650.00 P 26.50 26.50 26.50 26.29 -4.35 44 2 219 +2
30JUL26 660.00 P 0.00 0.00 0.00 30.31 -4.53 44 0 121 0
30JUL26 670.00 P 0.00 0.00 0.00 34.68 -4.58 44 0 263 0
30JUL26 680.00 P 39.08 39.08 39.08 38.97 -5.38 44 1 95 -1
30JUL26 690.00 P 52.00 53.60 42.30 44.56 -5.37 45 82 223 +81
30JUL26 700.00 P 61.00 61.00 61.00 50.06 -5.67 45 1 144 +1
30JUL26 710.00 P 54.00 54.00 54.00 55.75 -6.55 45 1 185 +1
30JUL26 720.00 P 0.00 0.00 0.00 61.50 -6.27 44 0 74 0
30JUL26 730.00 P 0.00 0.00 0.00 68.20 -7.33 45 0 41 0
30JUL26 740.00 P 0.00 0.00 0.00 76.28 -4.11 46 0 17 0
30JUL26 750.00 P 0.00 0.00 0.00 81.73 -5.80 44 0 111 0
30JUL26 760.00 P 0.00 0.00 0.00 88.87 -6.05 44 0 62 0
30JUL26 770.00 P 0.00 0.00 0.00 96.40 -6.31 44 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 104.18 -6.33 44 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 110.91 -7.81 43 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 118.27 -12.61 42 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 127.15 -10.87 42 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 139.32 -6.81 48 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 145.25 -8.97 43 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 156.76 -6.82 48 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 165.80 -8.15 48 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 174.81 -6.43 48 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 182.19 -11.22 44 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 193.45 -8.44 49 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 202.55 -9.26 49 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 210.55 -10.23 44 0 0 0
28AUG26 520.00 P 7.24 7.24 5.85 4.97 -1.00 44 90 347 +48
28AUG26 530.00 P 0.00 0.00 0.00 6.06 -0.96 44 0 41 0
28AUG26 540.00 P 9.00 9.00 9.00 7.39 -1.15 44 2 9 +2
28AUG26 550.00 P 0.00 0.00 0.00 8.91 -1.17 44 0 48 0
28AUG26 560.00 P 0.00 0.00 0.00 10.87 -1.61 45 0 125 0
28AUG26 570.00 P 13.02 13.02 13.02 12.97 -1.62 45 45 2,170 +45
28AUG26 580.00 P 0.00 0.00 0.00 15.07 -2.02 45 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 17.71 -1.54 45 0 223 0
28AUG26 600.00 P 23.30 23.50 20.00 20.44 -2.24 45 229 939 +228
28AUG26 610.00 P 0.00 0.00 0.00 23.43 -2.37 45 0 290 0
28AUG26 620.00 P 25.35 25.35 25.35 25.95 -3.20 44 5 213 -5
28AUG26 630.00 P 0.00 0.00 0.00 29.29 -3.44 44 0 310 0
28AUG26 640.00 P 0.00 0.00 0.00 32.83 -3.91 44 0 331 0
28AUG26 650.00 P 36.10 37.91 36.10 37.91 -3.31 45 12 284 +12
28AUG26 660.00 P 0.00 0.00 0.00 42.33 -3.71 45 0 28 0
28AUG26 670.00 P 47.26 47.27 46.30 46.30 -4.76 44 41 95 +37
28AUG26 680.00 P 0.00 0.00 0.00 50.82 -5.61 44 0 90 0
28AUG26 690.00 P 60.97 60.97 60.97 56.41 -5.65 44 15 556 -15
28AUG26 700.00 P 0.00 0.00 0.00 62.08 -4.85 44 0 73 0
28AUG26 710.00 P 0.00 0.00 0.00 67.95 -5.76 44 0 2,200 0
28AUG26 720.00 P 0.00 0.00 0.00 74.63 -5.66 45 0 20 0
28AUG26 730.00 P 0.00 0.00 0.00 81.15 -5.88 45 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 87.93 -3.84 45 0 17 0
28AUG26 750.00 P 0.00 0.00 0.00 93.22 -5.70 44 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 98.85 -8.91 43 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 106.15 -9.00 43 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 114.65 -9.63 44 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 121.24 -9.45 43 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 128.93 -10.35 43 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 137.14 -9.58 43 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 145.06 -10.26 43 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 153.19 -10.68 43 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 163.09 -10.42 45 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 173.24 -8.91 46 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 179.67 -11.40 44 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 187.67 -13.35 43 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 197.59 -11.83 44 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 206.57 -9.66 44 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 215.69 -7.31 44 0 0 0
28AUG26 910.00 P 225.00 225.00 225.00 224.81 -7.32 44 8 8 +8
28AUG26 920.00 P 0.00 0.00 0.00 233.95 -7.47 44 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 243.29 -7.53 44 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 252.69 -7.53 44 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 262.10 -7.55 44 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 271.53 -7.66 44 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 281.11 -7.69 44 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 290.72 -7.71 44 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 300.36 -7.72 44 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 310.01 -7.80 44 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.28 -0.04 44 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.41 -0.05 44 0 47 0
29SEP26 400.00 P 1.88 2.12 1.63 0.54 -0.08 44 155 374 +1
29SEP26 410.00 P 0.00 0.00 0.00 0.75 -0.09 44 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.97 -0.14 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.31 -0.14 44 0 159 0
29SEP26 440.00 P 3.00 3.00 3.00 1.65 -0.21 44 20 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 2.15 -0.23 44 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 2.68 -0.27 44 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 3.37 -0.36 44 0 202 0
29SEP26 480.00 P 5.72 5.72 5.71 4.15 -0.36 44 30 553 0
29SEP26 490.00 P 0.00 0.00 0.00 5.03 -0.54 44 0 69 0
29SEP26 500.00 P 7.52 7.57 7.52 6.15 -0.54 44 30 514 +30
29SEP26 510.00 P 0.00 0.00 0.00 7.27 -0.71 44 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 8.74 -0.78 44 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 10.29 -0.78 44 0 129 0
29SEP26 540.00 P 0.00 0.00 0.00 12.33 -0.74 44 0 597 0
29SEP26 550.00 P 15.50 15.50 12.61 14.46 -0.68 44 13 109 +13
29SEP26 560.00 P 0.00 0.00 0.00 16.60 -0.72 44 0 263 0
29SEP26 570.00 P 0.00 0.00 0.00 19.08 -0.93 44 0 438 0
29SEP26 580.00 P 0.00 0.00 0.00 21.85 -1.53 45 0 611 0
29SEP26 590.00 P 0.00 0.00 0.00 24.62 -1.02 45 0 129 0
29SEP26 600.00 P 29.77 29.77 27.80 27.89 -0.27 45 13 1,339 +11
29SEP26 610.00 P 0.00 0.00 0.00 31.38 -1.63 45 0 1,257 0
29SEP26 620.00 P 36.70 36.70 36.70 33.90 -2.80 44 5 202 +5
29SEP26 630.00 P 37.76 37.76 36.09 37.14 -4.33 43 16 295 +1
29SEP26 640.00 P 0.00 0.00 0.00 41.20 -3.73 43 0 552 0
29SEP26 650.00 P 0.00 0.00 0.00 45.03 -4.42 43 0 240 0
29SEP26 660.00 P 56.00 56.00 56.00 49.83 -4.45 43 1 176 0
29SEP26 670.00 P 0.00 0.00 0.00 54.65 -4.75 43 0 212 0
29SEP26 680.00 P 0.00 0.00 0.00 59.72 -4.22 43 0 190 0
29SEP26 690.00 P 66.64 66.64 65.00 67.44 -3.08 45 14 173 +14
29SEP26 700.00 P 0.00 0.00 0.00 73.28 -3.11 45 0 557 0
29SEP26 710.00 P 0.00 0.00 0.00 79.31 -3.29 45 0 28 0
29SEP26 720.00 P 0.00 0.00 0.00 85.39 -3.70 46 0 52 0
29SEP26 730.00 P 0.00 0.00 0.00 90.39 -5.37 45 0 1,520 0
29SEP26 740.00 P 0.00 0.00 0.00 97.10 -4.90 45 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 104.01 -4.95 45 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 109.50 -6.85 44 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 116.02 -7.37 44 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 122.24 -9.03 43 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 130.76 -8.17 44 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 137.00 -9.81 43 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 144.83 -9.88 43 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 153.48 -9.48 44 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 161.50 -9.74 44 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 169.69 -9.67 44 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 177.86 -11.02 44 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 186.20 -11.89 44 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 194.60 -12.20 44 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 204.10 -10.11 45 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 211.85 -10.80 44 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 220.66 -9.49 44 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 230.70 -9.11 45 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 238.34 -11.60 44 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 247.39 -10.41 44 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 256.55 -10.15 44 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 265.73 -6.96 44 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 274.91 -7.02 44 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 284.12 -7.24 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 293.54 -7.26 44 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 302.97 -7.28 44 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 312.42 -7.30 44 0 0 0
30DEC26 380.00 P 1.02 2.70 1.02 1.88 -0.06 43 79 460 +71
30DEC26 390.00 P 1.47 3.19 1.33 2.36 -0.12 43 195 142 +105
30DEC26 400.00 P 2.06 4.45 1.42 2.92 -0.11 43 393 1,650 +141
30DEC26 410.00 P 0.00 0.00 0.00 3.49 -0.19 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.31 -0.18 43 0 46 0
30DEC26 430.00 P 6.58 6.58 6.58 5.12 -0.19 43 125 282 +125
30DEC26 440.00 P 0.00 0.00 0.00 6.05 -0.31 43 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 7.22 -0.30 43 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 8.38 -0.30 43 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 9.72 -0.47 43 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 11.32 -0.47 43 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 12.93 -0.46 43 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 14.69 -0.69 43 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 16.82 -0.70 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 18.96 -0.69 43 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 21.12 -0.96 43 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 24.56 -0.28 43 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 27.41 -0.19 43 0 134 0
30DEC26 560.00 P 0.00 0.00 0.00 29.38 -1.00 43 0 160 0
30DEC26 570.00 P 31.93 32.00 31.93 33.05 -0.77 43 24 348 +15
30DEC26 580.00 P 0.00 0.00 0.00 35.91 -1.37 43 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 40.37 -0.38 43 0 133 0
30DEC26 600.00 P 44.51 44.51 41.50 41.58 -3.46 42 35 2,030 -14
30DEC26 610.00 P 0.00 0.00 0.00 47.15 -1.80 43 0 20 0
30DEC26 620.00 P 49.50 49.50 49.50 49.89 -3.23 42 15 628 0
30DEC26 630.00 P 0.00 0.00 0.00 54.04 -3.47 42 0 79 0
30DEC26 640.00 P 0.00 0.00 0.00 58.39 -1.36 42 0 448 0
30DEC26 650.00 P 68.65 68.65 68.65 64.12 -2.81 43 742 1,034 +732
30DEC26 660.00 P 0.00 0.00 0.00 67.71 -4.29 42 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 72.75 -4.55 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 77.95 -4.85 42 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 87.14 -1.59 44 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 89.94 -5.41 43 0 21 0
30DEC26 710.00 P 0.00 0.00 0.00 98.81 -1.84 44 0 3 0
30DEC26 720.00 P 0.00 0.00 0.00 102.43 -4.52 43 0 13 0
30DEC26 730.00 P 0.00 0.00 0.00 108.76 -5.12 43 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 115.34 -5.27 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 122.09 -5.40 43 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 128.99 -5.31 44 0 29 0
30DEC26 770.00 P 0.00 0.00 0.00 134.06 -6.50 43 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 141.84 -6.30 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 147.83 -4.30 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 156.47 -5.83 44 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 162.43 -4.33 43 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 169.75 -4.36 43 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 177.11 -4.70 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 184.76 -4.96 43 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 192.68 -4.97 43 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 200.61 -5.00 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 208.56 -5.03 43 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 216.54 -5.12 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 224.56 -5.54 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 232.97 -5.60 43 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 241.43 -5.62 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 249.91 -5.65 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 258.41 -5.68 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 266.94 -5.80 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 275.50 -6.14 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 284.37 -6.17 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 293.27 -6.20 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 302.19 -6.23 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 311.13 -6.26 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 320.10 -6.30 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.35 +0.44 42 0 180 0
30MAR27 400.00 P 1.14 7.72 1.14 6.19 +0.45 42 344 517 +162
30MAR27 410.00 P 2.66 3.15 2.66 7.36 +0.56 42 45 51 +45
30MAR27 420.00 P 0.00 0.00 0.00 8.55 +0.57 42 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.75 +0.58 42 0 17 0
30MAR27 440.00 P 11.04 11.04 11.04 11.26 +0.67 42 22 23 +21
30MAR27 450.00 P 0.00 0.00 0.00 12.90 +0.69 42 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 14.55 +0.72 42 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 16.33 +0.76 42 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 18.51 +0.78 42 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 20.70 +0.81 42 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 22.21 +0.15 42 0 42 0
30MAR27 510.00 P 0.00 0.00 0.00 25.40 +0.82 42 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 28.21 +0.84 42 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 31.03 +0.87 42 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 33.87 +0.89 42 0 48 0
30MAR27 550.00 P 34.25 34.25 34.25 37.02 +0.78 42 15 46 +15
30MAR27 560.00 P 0.00 0.00 0.00 40.54 +0.80 42 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 44.07 +0.83 42 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 47.61 +0.85 42 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 51.24 +0.60 42 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 55.52 +0.63 42 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 59.81 +0.11 42 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 64.12 +0.03 42 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 70.49 +0.70 43 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 73.05 +0.30 42 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 78.13 -0.37 42 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 83.22 +0.35 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 87.34 -2.50 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 93.46 -0.98 42 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 100.38 +0.30 43 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 103.14 -3.22 42 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 110.78 -1.56 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 115.56 -3.06 42 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 121.85 -3.10 42 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 128.83 -2.99 43 0 31 0
30MAR27 750.00 P 0.00 0.00 0.00 134.61 -3.82 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 141.53 -3.81 42 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 148.10 -4.19 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 154.77 -4.54 42 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 161.47 -5.79 42 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 168.22 -6.49 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 175.44 -6.74 42 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 182.79 -6.88 42 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 190.15 -7.10 42 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 197.54 -1.62 42 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 204.95 -1.69 42 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 212.39 -2.20 42 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 220.06 -2.49 42 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 228.03 -2.51 42 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 236.02 -2.53 42 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 244.03 -2.55 42 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 59.32 - 41 0 0 -
29JUN27 600.00 P 0.00 0.00 0.00 63.63 - 41 0 0 -
29JUN27 610.00 P 0.00 0.00 0.00 67.96 - 41 0 0 -
29JUN27 620.00 P 56.36 75.82 56.21 74.47 -2.56 42 46 47 +46
29JUN27 630.00 P 0.00 0.00 0.00 78.99 -3.02 42 0 31 0
29JUN27 640.00 P 0.00 0.00 0.00 84.04 -3.23 42 0 15 0
29JUN27 650.00 P 0.00 0.00 0.00 89.41 -3.13 42 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 94.69 -1.87 42 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 99.98 -3.17 42 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 105.30 -3.25 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 110.85 -3.77 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 116.92 -3.78 42 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 123.00 -3.80 42 0 1 0
29JUN27 720.00 P 0.00 0.00 0.00 129.10 -3.82 42 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 135.22 -3.85 42 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 141.38 -3.90 42 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 147.68 -4.44 43 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 154.53 -4.46 43 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 161.40 -4.47 43 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 168.28 -4.50 43 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 175.19 -4.52 43 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 182.13 +0.88 43 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 183.60 -4.69 41 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 190.68 -4.98 41 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 198.05 -4.99 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 205.43 -5.01 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 212.83 -5.04 41 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 220.26 -5.07 41 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 227.72 -5.10 41 0 0 0
TOTAL PUT 4,106 93,197 +2,411
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$ 4.22
29JUN26 3.30 C 0.00 0.00 0.00 0.95 +0.07 76 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 +0.06 60 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 +0.07 61 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.54 +0.07 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 +0.06 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 +0.06 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 +0.05 21 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 +0.04 17 0 30 0
29JUN26 4.20 C 0.09 0.11 0.09 0.10 +0.04 21 130 160 +130
29JUN26 4.30 C 0.05 0.06 0.05 0.05 +0.02 20 160 116 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 +0.01 22 0 150 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 20 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 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 99 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 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 0.00 122 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.95 +0.07 52 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.85 +0.07 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.75 +0.07 42 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.65 +0.07 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.55 +0.06 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.45 +0.07 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.25 +0.04 18 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.18 +0.04 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.13 +0.03 21 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.08 +0.02 20 0 120 0
30JUL26 4.40 C 0.03 0.04 0.03 0.05 +0.02 20 225 233 +225
30JUL26 4.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 +0.01 22 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.95 +0.07 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.85 +0.07 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.75 +0.07 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.65 +0.07 32 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.45 +0.07 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.36 +0.05 22 0 0 0
28AUG26 4.00 C 0.29 0.29 0.29 0.27 +0.05 20 30 30 +30
28AUG26 4.10 C 0.00 0.00 0.00 0.20 +0.03 19 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.16 +0.05 22 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.11 +0.03 21 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.08 +0.02 21 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 +0.02 22 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 +0.02 23 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 +0.07 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 +0.07 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 +0.07 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 +0.06 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 +0.05 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 +0.05 21 0 30 0
29SEP26 4.00 C 0.28 0.28 0.28 0.30 +0.06 21 30 60 +30
29SEP26 4.10 C 0.22 0.22 0.22 0.23 +0.04 20 60 101 +60
29SEP26 4.20 C 0.00 0.00 0.00 0.17 +0.03 19 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 +0.02 20 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 +0.02 20 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 +0.01 21 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 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 27 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 +0.07 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.75 +0.07 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.66 +0.06 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.03 20 0 0 0
30DEC26 3.90 C 0.43 0.43 0.43 0.42 +0.02 20 18 18 +18
30DEC26 4.00 C 0.37 0.37 0.37 0.36 +0.02 20 30 150 +30
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.01 21 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 +0.02 22 0 415 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 4.90 C 0.07 0.07 0.07 0.07 0.00 22 30 78 +30
30DEC26 5.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 563 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 21 0 2,148 0
30DEC26 5.50 C 0.03 0.03 0.03 0.02 0.00 23 1,000 4,150 +1,000
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.95 +0.07 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.85 +0.06 20 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.76 +0.05 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 +0.04 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 +0.03 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 +0.01 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.01 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 +0.01 21 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 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 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 +0.04 18 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.79 +0.03 18 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.72 +0.03 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.59 +0.03 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 +0.02 20 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 20 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
TOTAL CALL 1,713 26,200 +1,553
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.02 19 0 144 0
29JUN26 4.20 P 0.07 0.07 0.07 0.06 -0.03 18 2 215 0
29JUN26 4.30 P 0.11 0.11 0.11 0.12 -0.03 19 2 906 +2
29JUN26 4.40 P 0.20 0.20 0.20 0.20 -0.04 21 2 609 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.05 23 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.38 -0.06 0 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.48 -0.06 0 10 84 -10
29JUN26 4.80 P 0.00 0.00 0.00 0.58 -0.06 0 0 69 0
29JUN26 4.90 P 0.00 0.00 0.00 0.68 -0.07 0 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 -0.07 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.03 -0.06 0 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 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.03 18 0 1 0
30JUL26 4.20 P 0.14 0.14 0.14 0.15 -0.03 19 6 16 +6
30JUL26 4.30 P 0.00 0.00 0.00 0.21 -0.04 18 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.29 -0.05 19 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.36 -0.06 12 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.45 -0.07 0 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.54 -0.08 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.64 -0.07 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.74 -0.07 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.84 -0.07 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.33 -0.08 0 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 0.01 0.00 20 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 31 0
28AUG26 4.10 P 0.14 0.14 0.11 0.13 -0.02 20 32 32 +2
28AUG26 4.20 P 0.00 0.00 0.00 0.18 -0.02 19 0 10 0
28AUG26 4.30 P 0.27 0.27 0.27 0.24 -0.04 19 2 10 -2
28AUG26 4.40 P 0.00 0.00 0.00 0.31 -0.05 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.39 -0.05 19 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.50 -0.02 24 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.57 -0.05 20 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.65 -0.08 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.76 -0.06 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.86 -0.05 21 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 21 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.01 20 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.02 20 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.02 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.04 19 0 323 0
29SEP26 4.40 P 0.34 0.34 0.34 0.34 -0.04 20 30 1,115 +30
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.04 18 0 946 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 -0.04 21 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 -0.06 17 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 -0.07 16 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 -0.07 17 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 -0.06 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 -0.07 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.35 -0.07 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.59 -0.08 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 -0.07 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.85 -0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 22 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.03 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.03 22 0 485 0
30DEC26 4.20 P 0.29 0.29 0.29 0.29 -0.04 22 30 57 +30
30DEC26 4.30 P 0.36 0.36 0.36 0.35 -0.04 23 60 130 +60
30DEC26 4.40 P 0.43 0.43 0.41 0.42 -0.04 23 60 100 +60
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.04 23 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.05 23 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 -0.05 23 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 -0.04 25 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 -0.04 25 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.91 -0.05 26 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.15 -0.05 29 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.39 -0.06 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.63 -0.07 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.87 -0.07 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.12 -0.08 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.36 -0.07 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.62 -0.07 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.85 -0.07 0 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.11 -0.07 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 -0.02 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 -0.01 22 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 -0.02 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 -0.02 22 0 80 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.03 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 -0.03 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 -0.04 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 -0.04 23 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 -0.04 23 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 -0.04 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 -0.04 23 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 -0.05 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.92 -0.05 24 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.16 -0.04 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.40 -0.05 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.64 -0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.88 -0.07 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.12 -0.08 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.37 -0.06 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.62 -0.07 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.85 -0.07 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.11 -0.07 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.35 -0.06 33 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.14 -0.02 21 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
29JUN27 4.10 P 0.32 0.32 0.32 0.31 -0.03 22 1 1 +1
29JUN27 4.20 P 0.00 0.00 0.00 0.36 -0.03 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.48 -0.04 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.54 -0.04 22 10 10 +10
29JUN27 4.60 P 0.00 0.00 0.00 0.61 -0.05 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.69 -0.04 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.85 -0.05 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.94 -0.04 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.16 -0.05 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 -0.05 26 0 0 0
TOTAL PUT 247 12,166 +189
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$ 12.48
29JUN26 6.25 C 0.00 0.00 0.00 6.24 -0.32 91 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.99 -0.32 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.74 -0.32 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.49 -0.32 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.24 -0.32 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.99 -0.32 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.74 -0.32 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.49 -0.32 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.24 -0.32 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.99 -0.32 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.74 -0.32 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.49 -0.32 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.24 -0.33 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.99 -0.33 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.75 -0.32 46 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.50 -0.32 42 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.00 -0.32 33 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.55 -0.29 42 0 612 0
29JUN26 11.50 C 0.00 0.00 0.00 1.08 -0.30 35 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 0.70 -0.27 35 0 1,045 0
29JUN26 12.50 C 0.39 0.39 0.39 0.41 -0.20 35 15 770 -15
29JUN26 13.00 C 0.23 0.25 0.23 0.23 -0.15 36 101 800 +100
29JUN26 13.50 C 0.15 0.15 0.15 0.11 -0.09 36 24 532 0
29JUN26 14.00 C 0.09 0.10 0.09 0.05 -0.06 36 52 840 -52
29JUN26 14.50 C 0.05 0.05 0.05 0.02 -0.03 36 757 1,269 +757
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.75 -0.32 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.50 -0.32 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.25 -0.32 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.00 -0.32 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.75 -0.32 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.51 -0.32 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.03 -0.31 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.59 -0.30 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.18 -0.28 36 0 150 0
30JUL26 12.00 C 0.84 0.84 0.80 0.85 -0.23 36 45 182 +38
30JUL26 12.50 C 0.00 0.00 0.00 0.60 -0.20 37 0 211 0
30JUL26 13.00 C 0.00 0.00 0.00 0.42 -0.17 38 0 209 0
30JUL26 13.50 C 0.00 0.00 0.00 0.28 -0.14 38 0 144 0
30JUL26 14.00 C 0.00 0.00 0.00 0.18 -0.10 38 0 153 0
30JUL26 14.50 C 0.18 0.18 0.17 0.11 -0.08 37 9 214 -2
30JUL26 15.00 C 0.14 0.14 0.13 0.07 -0.05 38 49 95 0
30JUL26 15.50 C 0.10 0.10 0.10 0.04 -0.04 37 27 78 +27
30JUL26 16.00 C 0.08 0.08 0.08 0.03 -0.02 39 2 229 0
30JUL26 16.50 C 0.06 0.06 0.06 0.02 -0.01 40 29 26 -2
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.75 -0.32 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.50 -0.32 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.25 -0.32 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.00 -0.32 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.75 -0.32 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.52 -0.31 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.07 -0.28 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.66 -0.28 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.31 -0.25 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.00 -0.23 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.79 -0.18 38 0 52 0
28AUG26 13.00 C 0.00 0.00 0.00 0.59 -0.17 37 0 111 0
28AUG26 13.50 C 0.00 0.00 0.00 0.43 -0.16 37 0 15 0
28AUG26 14.00 C 0.39 0.39 0.39 0.31 -0.14 37 2 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.22 -0.11 37 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.16 -0.08 37 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 -0.07 37 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.49 -0.32 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.24 -0.32 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.99 -0.32 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.74 -0.32 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.49 -0.32 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 -0.33 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.00 -0.32 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.75 -0.32 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 -0.32 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 -0.32 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.02 -0.30 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 -0.31 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.57 -0.27 38 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 -0.26 35 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.79 -0.20 38 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.43 -0.23 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.16 -0.21 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.94 -0.18 37 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 -0.17 37 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.14 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 -0.11 38 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.10 38 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.09 38 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.07 38 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.05 38 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.74 -0.32 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.50 -0.32 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.25 -0.32 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.00 -0.32 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.75 -0.32 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.51 -0.36 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.29 -0.30 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 -0.26 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 -0.26 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.68 -0.30 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 -0.27 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 -0.20 36 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 -0.19 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.22 35 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 -0.20 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.22 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.16 36 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.15 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.10 37 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 -0.09 37 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.11 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 -0.10 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.09 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.08 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.80 -0.41 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.62 -0.27 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.43 -0.27 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.25 -0.26 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.08 -0.26 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.91 -0.25 34 0 6 0
30MAR27 10.50 C 0.00 0.00 0.00 2.59 -0.25 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.30 -0.23 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 -0.22 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.80 -0.20 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 -0.18 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 -0.18 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 -0.15 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 -0.13 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 -0.12 37 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 -0.11 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 -0.11 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.11 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.08 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.08 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.06 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.07 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
30MAR27 19.50 C 0.26 0.26 0.26 0.22 -0.05 37 2 24 +2
29JUN27 9.00 C 0.00 0.00 0.00 3.88 -0.29 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.70 -0.28 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.52 -0.29 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.35 -0.28 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.19 -0.27 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.79 -0.26 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.51 -0.25 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.25 -0.23 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.08 -0.16 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.80 -0.21 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.61 -0.20 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.48 -0.13 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.31 -0.15 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.13 -0.16 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.02 -0.13 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.91 -0.12 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 -0.09 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.73 -0.12 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.65 -0.11 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.58 -0.10 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 -0.10 36 0 3 0
TOTAL CALL 1,114 16,580 +853
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 900 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 6,473 0
29JUN26 12.00 P 0.22 0.22 0.22 0.22 +0.07 36 1 2,000 0
29JUN26 12.50 P 0.50 0.50 0.40 0.43 +0.11 36 29 1,446 -3
29JUN26 13.00 P 0.00 0.00 0.00 0.75 +0.19 38 0 501 0
29JUN26 13.50 P 1.28 1.28 1.28 1.11 +0.19 35 3 219 -3
29JUN26 14.00 P 0.00 0.00 0.00 1.55 +0.26 35 0 247 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 +0.30 37 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.55 +0.30 50 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.05 +0.29 57 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.52 +0.27 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.06 +0.32 73 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.52 +0.32 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.02 +0.32 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.52 +0.32 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.06 +0.36 96 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.56 +0.36 101 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.02 +0.32 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 152 0
30JUL26 11.50 P 0.34 0.34 0.34 0.35 +0.07 37 10 327 +10
30JUL26 12.00 P 0.00 0.00 0.00 0.55 +0.10 37 0 305 0
30JUL26 12.50 P 0.86 0.86 0.78 0.82 +0.12 38 22 527 +22
30JUL26 13.00 P 1.21 1.21 1.21 1.15 +0.19 38 12 75 0
30JUL26 13.50 P 0.00 0.00 0.00 1.50 +0.19 37 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 1.90 +0.23 37 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 2.41 +0.26 44 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.86 +0.26 45 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.31 +0.24 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.80 +0.28 47 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.29 +0.28 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.79 +0.30 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.28 +0.27 55 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.78 +0.30 58 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.24 +0.25 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.76 +0.28 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.31 +0.03 36 0 97 0
28AUG26 11.50 P 0.00 0.00 0.00 0.49 +0.07 37 0 199 0
28AUG26 12.00 P 0.00 0.00 0.00 0.70 +0.09 37 0 477 0
28AUG26 12.50 P 0.00 0.00 0.00 0.95 +0.12 36 0 299 0
28AUG26 13.00 P 0.00 0.00 0.00 1.29 +0.15 38 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.62 +0.14 37 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 2.06 +0.21 40 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 2.47 +0.22 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.92 +0.24 41 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.35 +0.26 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.84 +0.23 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.30 +0.25 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.80 +0.30 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.28 +0.27 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.78 +0.30 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.28 +0.29 51 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.77 +0.29 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.02 39 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.02 38 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 +0.04 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.05 38 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 +0.07 38 0 64 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 +0.08 38 0 108 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 +0.12 39 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 +0.14 39 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 +0.16 39 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 +0.15 39 0 5,372 0
29SEP26 14.00 P 0.00 0.00 0.00 2.20 +0.20 40 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 +0.22 41 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.04 +0.24 42 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.49 +0.26 44 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 +0.28 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.44 +0.29 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.93 +0.31 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.42 +0.30 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.89 +0.29 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.41 +0.35 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.89 +0.29 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.35 +0.31 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.04 37 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.05 37 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 +0.06 37 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 +0.08 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 +0.10 37 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 +0.12 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 +0.17 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 +0.15 38 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.44 +0.18 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.82 +0.19 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.23 +0.21 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.65 +0.22 40 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.09 +0.24 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.54 +0.25 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.01 +0.27 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.49 +0.29 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.96 +0.28 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.43 +0.26 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.91 +0.25 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.39 +0.25 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 +0.03 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 +0.04 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 +0.04 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.54 +0.06 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 +0.08 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 +0.06 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 +0.10 37 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.38 +0.12 37 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.69 +0.14 38 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.97 +0.13 37 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.31 +0.19 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.67 +0.18 39 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.04 +0.21 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.42 +0.22 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.83 +0.23 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.25 +0.25 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.69 +0.27 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.13 +0.27 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.58 +0.29 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.05 +0.27 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.51 +0.27 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.97 +0.26 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.45 +0.27 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.47 +0.04 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.54 +0.06 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 +0.06 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.69 +0.07 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.87 +0.07 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.09 +0.08 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.32 +0.09 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.57 +0.09 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.86 +0.12 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.16 +0.13 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.48 +0.17 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.82 +0.15 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.18 +0.20 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.56 +0.21 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.96 +0.20 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.37 +0.21 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.78 +0.21 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.22 +0.23 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.67 +0.38 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.12 +0.25 41 0 0 0
TOTAL PUT 77 25,648 +26
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 0.49 +0.01 179 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.44 +0.01 157 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.39 +0.01 138 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.34 +0.01 119 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.29 +0.01 102 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.24 +0.01 85 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.19 +0.01 69 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.03 +0.01 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 33 0 177 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 77 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 109 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 134 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 156 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.44 +0.01 119 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.39 +0.01 104 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.34 +0.01 91 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.29 +0.01 78 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.24 +0.01 66 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.07 0.00 42 0 2 0
30JUL26 1.05 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.03 +0.01 42 0 258 0
30JUL26 1.15 C 0.00 0.00 0.00 0.02 +0.01 43 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 58 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 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 72 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.44 +0.01 100 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.39 +0.01 88 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.34 +0.01 77 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.29 +0.01 66 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.24 +0.01 55 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.03 0.00 41 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 50 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 64 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.44 +0.01 87 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.39 +0.01 76 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.34 +0.01 66 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.09 0.00 38 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.05 0.00 38 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 40 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 54 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 66 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 68 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 76 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 0.44 +0.01 65 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.39 +0.01 57 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.21 0.00 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.13 0.00 41 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.11 +0.01 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.06 0.00 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 0.44 +0.01 53 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.40 +0.02 53 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.09 +0.01 41 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.08 +0.01 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 +0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 +0.01 42 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 +0.01 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 +0.01 36 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 0.45 +0.01 51 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
TOTAL CALL 0 2,846 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 -0.01 30 0 129 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 -0.02 0 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 -0.01 0 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.17 0.00 0 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 -2
29JUN26 1.65 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 -3
29JUN26 1.85 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 -0.01 36 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.08 -0.01 35 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.20 -0.01 30 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.13 -0.01 37 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.25 -0.01 30 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.01 36 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 0.05 -0.01 35 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 -0.01 38 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 -0.01 37 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 -0.02 33 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.21 -0.02 32 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.26 -0.01 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.30 -0.02 30 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 -0.01 37 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 0.13 -0.01 36 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 -0.01 35 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.20 0.00 37 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.24 -0.01 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.36 -0.02 35 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.40 -0.02 30 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.85 -0.01 50 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 0.00 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 0.06 -0.01 38 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 -0.01 38 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 0.13 -0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.16 -0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.19 -0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 -0.01 38 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.26 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 -0.02 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.37 -0.02 36 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.46 -0.02 36 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.69 -0.02 0 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 0.08 -0.01 40 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 -0.01 40 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 0.15 -0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.51 -0.02 35 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
TOTAL PUT 0 966 -5
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$ 3.05
29JUN26 1.80 C 0.00 0.00 0.00 1.26 +0.02 119 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.21 +0.02 113 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.16 +0.02 107 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.06 +0.02 97 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.96 +0.02 87 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.86 +0.02 77 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.76 +0.02 68 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 +0.02 59 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 +0.02 50 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 0.00 28 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.06 0.00 28 0 60 0
29JUN26 3.20 C 0.03 0.03 0.03 0.04 +0.01 32 1 107 0
29JUN26 3.30 C 0.00 0.00 0.00 0.02 0.00 32 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 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 57 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.86 +0.01 38 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.57 +0.02 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30JUL26 3.10 C 0.12 0.12 0.12 0.11 -0.01 27 1 31 +1
30JUL26 3.20 C 0.00 0.00 0.00 0.08 0.00 29 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.04 0.00 31 0 37 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 -0.01 28 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 56 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.68 +0.02 36 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.16 +0.01 30 0 30 0
28AUG26 3.20 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.09 +0.01 30 0 4 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 1.12 +0.01 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.07 +0.01 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.69 +0.02 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.60 +0.02 31 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 +0.01 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 0.00 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 0.00 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 0.00 29 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 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 31 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 1.09 +0.01 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 +0.02 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 +0.02 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 0.00 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 0.00 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 0.00 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.01 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 29 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 0.04 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 28 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 1.01 +0.01 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 0.00 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 +0.01 28 0 301 0
30MAR27 3.20 C 0.27 0.27 0.27 0.28 0.00 28 1 607 +1
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.01 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 0.00 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 +0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 0.00 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 +0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 28 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 +0.01 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 0.00 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 0.00 29 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
TOTAL CALL 3 5,131 +2
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29JUN26 2.80 P 0.01 0.01 0.01 0.01 -0.01 29 1 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 0.00 30 0 139 0
29JUN26 3.00 P 0.07 0.07 0.06 0.06 0.00 29 14 106 -8
29JUN26 3.10 P 0.10 0.10 0.10 0.11 0.00 29 2 294 +2
29JUN26 3.20 P 0.00 0.00 0.00 0.18 -0.01 30 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 -0.01 34 0 18 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 -0.01 36 0 34 0
29JUN26 3.50 P 0.48 0.48 0.48 0.45 -0.02 0 2 7 -2
29JUN26 3.60 P 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.76 0.00 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.26 -0.01 86 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.56 -0.01 99 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 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 29 0 12 0
30JUL26 2.80 P 0.03 0.03 0.03 0.03 -0.01 26 1 10 +1
30JUL26 2.90 P 0.00 0.00 0.00 0.06 -0.01 27 0 19 0
30JUL26 3.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 61 0
30JUL26 3.10 P 0.15 0.15 0.15 0.15 -0.01 28 2 49 +2
30JUL26 3.20 P 0.25 0.25 0.25 0.22 -0.01 29 1 16 -1
30JUL26 3.30 P 0.00 0.00 0.00 0.30 -0.01 31 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.38 -0.01 31 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.47 -0.02 33 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.57 -0.01 37 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.67 0.00 42 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.16 -0.01 54 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.26 -0.01 57 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 0.00 29 0 9 0
28AUG26 2.90 P 0.00 0.00 0.00 0.09 0.00 28 0 14 0
28AUG26 3.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 18 0
28AUG26 3.10 P 0.00 0.00 0.00 0.18 -0.01 28 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.25 -0.01 30 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.49 -0.01 33 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.68 0.00 38 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.16 -0.01 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.26 -0.01 48 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 0.00 28 0 13 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 0.00 27 0 29 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 -0.02 27 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.34 -0.01 29 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.42 -0.01 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 -0.01 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 -0.01 33 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 -0.01 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 -0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 -0.01 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 -0.01 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 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 0.00 28 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 0.00 28 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 0.00 28 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 0.00 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 -0.01 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 -0.01 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 -0.01 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 -0.01 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 -0.01 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 -0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 -0.01 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 -0.01 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 0.00 0.00 0.00 0.10 0.00 28 0 3 0
30MAR27 2.70 P 0.11 0.11 0.11 0.13 0.00 28 1 4 +1
30MAR27 2.80 P 0.00 0.00 0.00 0.16 -0.01 27 0 7 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 -0.01 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 0.00 28 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 0.00 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 0.00 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 -0.01 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 -0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 -0.01 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 0.00 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 -0.01 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 0.00 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 -0.02 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 -0.01 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.56 -0.01 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 0.09 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.22 -0.01 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.32 0.00 27 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 -0.01 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.12 -0.01 28 0 0 0
TOTAL PUT 24 5,750 -5
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 0.00 156 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 16.91 +0.11 230 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.37 +0.07 204 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.92 +0.12 212 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.37 +0.07 185 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.88 +0.08 180 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.38 +0.08 171 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.88 +0.08 163 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.30 +0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.80 0.00 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.30 0.00 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.91 +0.11 141 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.30 -0.01 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.92 +0.11 130 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.39 +0.08 116 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.81 0.00 71 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.31 0.00 66 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 8.89 +0.08 97 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.40 +0.09 93 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.81 0.00 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.41 +0.10 84 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.78 -0.23 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.93 +0.06 70 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 4.99 +0.17 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.90 -0.03 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.02 -0.04 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.23 -0.06 45 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 1.62 -0.03 47 1 33 +1
29JUN26 27.00 C 1.03 1.03 1.03 1.03 -0.11 44 9 44 0
29JUN26 28.00 C 0.57 0.67 0.57 0.67 -0.08 45 10 62 +2
29JUN26 29.00 C 0.32 0.32 0.28 0.41 -0.06 45 30 81 +30
29JUN26 30.00 C 0.22 0.32 0.22 0.23 -0.05 45 6 97 +5
29JUN26 31.00 C 0.14 0.14 0.14 0.13 -0.03 46 1 322 +1
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 404 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 185 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 370 0
29JUN26 35.00 C 0.04 0.04 0.04 0.01 -0.01 47 3 156 -3
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 112 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 7.89 0.00 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.41 +0.10 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.93 -0.08 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.93 +0.05 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.04 +0.05 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.40 +0.21 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.54 -0.04 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.87 -0.04 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.30 -0.06 46 0 21 0
30JUL26 27.00 C 1.54 1.54 1.54 1.79 -0.05 46 6 55 -4
30JUL26 28.00 C 0.00 0.00 0.00 1.38 -0.02 46 0 25 0
30JUL26 29.00 C 0.98 0.98 0.98 1.06 -0.05 46 22 71 +11
30JUL26 30.00 C 0.00 0.00 0.00 0.79 -0.05 46 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.58 -0.04 46 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.42 -0.03 46 0 58 0
30JUL26 33.00 C 0.38 0.38 0.38 0.30 -0.03 46 1 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 52 0
30JUL26 35.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 44 0
30JUL26 36.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 130 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 0.00 47 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 44 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 8.11 +0.13 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.45 -0.06 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.94 -0.13 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.17 +0.11 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.32 +0.05 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.64 -0.03 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.83 -0.15 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.22 -0.14 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.77 -0.04 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.28 -0.06 46 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 1.89 -0.04 46 0 9 0
28AUG26 29.00 C 1.36 1.37 1.36 1.54 -0.05 46 2 52 +2
28AUG26 30.00 C 0.00 0.00 0.00 1.25 -0.04 47 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 0.99 -0.04 46 0 64 0
28AUG26 32.00 C 0.00 0.00 0.00 0.79 -0.03 46 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 0.62 -0.03 46 0 80 0
28AUG26 34.00 C 0.00 0.00 0.00 0.48 -0.03 46 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.37 -0.03 46 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.29 -0.02 46 0 17 0
28AUG26 37.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.56 +0.23 48 0 0 0
29SEP26 18.00 C 9.20 9.40 9.20 9.01 -0.21 41 2 4 -2
29SEP26 18.50 C 0.00 0.00 0.00 8.54 -0.25 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.11 -0.19 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.86 -0.01 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.14 -0.28 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.32 +0.01 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.77 +0.23 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.05 +0.21 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.39 +0.18 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.79 +0.16 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.07 -0.23 43 0 0 0
29SEP26 27.00 C 2.69 2.69 2.69 2.70 -0.06 45 15 15 +11
29SEP26 28.00 C 0.00 0.00 0.00 2.30 -0.05 45 0 61 0
29SEP26 29.00 C 0.00 0.00 0.00 1.94 -0.06 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.64 -0.04 46 0 26 0
29SEP26 31.00 C 0.00 0.00 0.00 1.36 -0.04 46 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.12 -0.04 45 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.92 -0.04 45 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.76 -0.03 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.62 -0.03 45 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.50 -0.03 45 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 -0.02 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 225 0
29SEP26 39.00 C 0.30 0.30 0.30 0.27 -0.02 45 20 603 +11
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 0.00 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 46 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 45 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 52 0 45 0
30DEC26 19.00 C 0.00 0.00 0.00 8.56 +0.17 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.18 +0.10 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.76 +0.11 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.92 -0.04 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.23 +0.15 47 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 5.54 +0.12 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.91 +0.08 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.35 +0.06 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 3.82 +0.02 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.36 +0.03 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.94 +0.03 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.57 +0.10 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.24 +0.09 45 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 1.95 +0.03 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 1.69 +0.02 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 1.47 +0.03 44 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 1.27 +0.03 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 1.10 +0.02 44 0 1,447 0
30DEC26 36.00 C 0.98 0.98 0.98 0.94 +0.02 44 5 30 -5
30DEC26 37.00 C 0.00 0.00 0.00 0.80 0.00 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 +0.03 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.53 +0.02 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.45 +0.02 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.34 +0.02 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.25 +0.01 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 8.85 0.00 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.46 +0.03 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.07 0.00 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.35 +0.03 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.67 -0.01 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.06 -0.01 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.48 -0.01 46 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.97 -0.01 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 4.48 -0.01 46 0 0 0
30MAR27 27.00 C 4.05 4.05 4.05 4.06 -0.01 46 1 1 +1
30MAR27 28.00 C 0.00 0.00 0.00 3.65 0.00 46 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.31 0.00 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.97 0.00 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.68 +0.07 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.41 -0.01 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.16 +0.06 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.96 +0.06 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.75 -0.01 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.57 +0.04 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.42 -0.01 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.27 -0.01 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.14 0.00 45 0 15 0
30MAR27 40.00 C 1.10 1.10 1.10 1.03 -0.01 45 2 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.90 0.00 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 +0.02 45 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 9.26 +0.07 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.90 +0.10 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.57 +0.11 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.91 +0.08 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.29 +0.15 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.67 +0.01 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.13 0.00 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.63 -0.07 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.18 -0.06 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.76 -0.06 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.37 -0.01 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.02 -0.01 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.69 -0.02 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.40 -0.01 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.12 -0.02 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.87 -0.02 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.64 -0.02 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.48 +0.04 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.29 +0.03 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.10 -0.05 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.95 -0.02 47 0 0 0
TOTAL CALL 136 19,408 +61
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 168 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 54 8 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 16 0
29JUN26 22.00 P 0.07 0.07 0.07 0.04 -0.01 47 1 31 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 15 0
29JUN26 24.00 P 0.37 0.37 0.27 0.21 -0.04 45 3 119 0
29JUN26 25.00 P 0.41 0.42 0.41 0.43 -0.05 45 3 78 +3
29JUN26 26.00 P 0.83 0.85 0.75 0.78 -0.06 46 22 196 +5
29JUN26 27.00 P 0.00 0.00 0.00 1.25 -0.03 45 1 65 -1
29JUN26 28.00 P 0.00 0.00 0.00 1.87 -0.01 46 0 232 0
29JUN26 29.00 P 0.00 0.00 0.00 2.58 -0.05 45 0 344 0
29JUN26 30.00 P 0.00 0.00 0.00 3.51 +0.04 51 0 284 0
29JUN26 31.00 P 4.55 4.55 4.55 4.22 -0.25 0 1 192 0
29JUN26 32.00 P 5.42 5.42 5.42 5.25 -0.16 44 1 272 0
29JUN26 33.00 P 0.00 0.00 0.00 6.23 -0.19 45 0 273 0
29JUN26 34.00 P 0.00 0.00 0.00 7.25 -0.19 56 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 8.41 -0.04 82 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 9.22 -0.09 0 0 88 0
29JUN26 37.00 P 0.00 0.00 0.00 10.22 0.00 0 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 11.22 -0.24 0 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 12.22 -0.03 0 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.22 -0.03 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.40 -0.04 115 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.32 +0.04 109 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.32 +0.08 114 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.32 +0.07 118 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.30 +0.08 118 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.22 -0.03 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.22 -0.02 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.32 -0.20 134 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.30 -0.07 134 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.22 -0.03 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.72 -0.23 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.32 +0.07 159 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.79 +0.07 160 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 33.22 -0.21 0 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 0.05 -0.01 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 10 0
30JUL26 21.00 P 0.18 0.18 0.18 0.14 -0.02 46 1 44 0
30JUL26 22.00 P 0.00 0.00 0.00 0.26 -0.02 46 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 0.67 -0.03 46 0 49 0
30JUL26 25.00 P 0.98 0.98 0.98 0.98 -0.04 45 1 106 0
30JUL26 26.00 P 0.00 0.00 0.00 1.39 -0.05 45 0 80 0
30JUL26 27.00 P 0.00 0.00 0.00 1.90 -0.05 45 0 317 0
30JUL26 28.00 P 0.00 0.00 0.00 2.50 -0.01 46 0 98 0
30JUL26 29.00 P 0.00 0.00 0.00 3.14 -0.04 45 0 86 0
30JUL26 30.00 P 0.00 0.00 0.00 4.01 +0.07 49 0 80 0
30JUL26 31.00 P 0.00 0.00 0.00 4.65 -0.19 44 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 5.64 -0.09 49 0 321 0
30JUL26 33.00 P 0.00 0.00 0.00 6.60 -0.04 53 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 7.51 -0.02 54 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 8.45 0.00 56 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 9.50 +0.09 62 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 10.28 -0.01 52 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 11.52 +0.06 71 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.51 +0.24 75 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 13.50 +0.22 78 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 14.41 -0.03 76 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.42 +0.11 80 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.34 +0.02 77 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.32 -0.01 78 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.40 +0.08 87 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.24 -0.09 73 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.38 +0.05 91 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.41 -0.11 97 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 1 0
28AUG26 22.00 P 0.54 0.54 0.54 0.51 -0.02 46 1 5 +1
28AUG26 23.00 P 0.00 0.00 0.00 0.74 -0.04 46 0 1 0
28AUG26 24.00 P 1.18 1.18 1.03 1.02 -0.04 45 4 18 +1
28AUG26 25.00 P 0.00 0.00 0.00 1.38 -0.03 45 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 1.82 -0.03 45 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 2.35 -0.02 46 0 63 0
28AUG26 28.00 P 0.00 0.00 0.00 2.93 -0.02 46 0 36 0
28AUG26 29.00 P 0.00 0.00 0.00 3.54 -0.18 45 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 4.39 -0.05 48 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 5.17 -0.05 49 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 5.89 -0.14 47 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 6.75 -0.15 48 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 7.73 -0.06 52 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 8.63 -0.08 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.59 -0.07 55 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.28 -0.35 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.52 +0.06 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.51 +0.20 61 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.50 +0.13 64 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.41 -0.03 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.42 +0.03 66 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.34 -0.02 64 0 0 0
29SEP26 17.50 P 0.13 0.13 0.13 0.10 -0.01 46 12 23 +12
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.02 45 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.02 45 0 55 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
29SEP26 22.00 P 0.76 0.76 0.70 0.73 -0.03 45 3 32 -3
29SEP26 23.00 P 0.00 0.00 0.00 0.99 -0.04 45 0 20 0
29SEP26 24.00 P 1.34 1.34 1.34 1.31 -0.03 45 1 16 -1
29SEP26 25.00 P 0.00 0.00 0.00 1.68 -0.05 44 1 30 +1
29SEP26 26.00 P 2.31 2.31 2.31 2.15 -0.04 44 1 5 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.68 -0.03 45 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 3.37 +0.01 47 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 3.87 -0.15 44 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 4.57 -0.15 45 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 5.31 -0.21 45 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 6.08 -0.24 45 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 6.88 -0.26 44 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 7.75 -0.26 45 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 8.63 -0.27 45 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 9.77 -0.05 52 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 10.41 -0.25 44 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 11.55 -0.16 52 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 12.51 +0.09 53 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 13.50 -0.13 55 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 14.41 -0.03 55 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 15.42 +0.03 57 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.34 -0.02 56 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 17.32 -0.01 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.40 +0.08 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.24 -0.09 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.38 -0.04 66 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.41 -0.11 69 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.39 +0.02 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.22 -0.12 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.74 -0.21 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.32 +0.04 76 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.79 -0.05 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.26 -0.17 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 -0.02 43 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.84 -0.02 43 0 0 0
30DEC26 21.00 P 1.06 1.06 1.06 1.11 0.00 43 3 4 +3
30DEC26 22.00 P 0.00 0.00 0.00 1.44 +0.02 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.81 +0.03 43 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 2.22 +0.03 43 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 2.70 +0.03 43 0 41 0
30DEC26 26.00 P 3.10 3.10 3.10 3.20 +0.03 42 1 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.77 +0.04 42 0 21 0
30DEC26 28.00 P 0.00 0.00 0.00 4.36 +0.03 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.00 +0.03 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 5.67 +0.03 41 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.38 +0.04 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.11 +0.02 40 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 7.88 +0.03 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.66 +0.03 39 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 9.47 -0.18 39 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 10.29 -0.07 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 11.14 -0.01 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.00 -0.09 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.87 -0.10 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.76 -0.12 28 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 14.65 -0.17 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.55 -0.13 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.47 -0.19 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.41 -0.17 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.40 -0.12 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.30 -0.18 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.38 -0.04 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.75 +0.23 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.72 +0.34 44 0 0 0
30MAR27 19.00 P 1.00 1.00 0.91 1.00 -0.01 44 2 2 +2
30MAR27 19.50 P 0.00 0.00 0.00 1.14 -0.01 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.28 0.00 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.61 -0.01 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.96 -0.01 44 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.38 -0.01 43 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.82 -0.01 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.32 -0.01 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.84 0.00 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 4.41 -0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.99 -0.01 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.64 0.00 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.29 0.00 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.98 -0.01 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 7.70 0.00 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.42 -0.01 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 9.19 -0.01 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 9.97 0.00 41 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 10.76 -0.01 40 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 11.59 -0.01 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.41 0.00 38 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 13.25 -0.07 38 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 14.11 -0.09 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.98 -0.09 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.85 -0.09 33 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 16.74 -0.11 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.63 -0.20 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.55 -0.20 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.49 -0.16 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.41 -0.21 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.75 +0.21 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.72 +0.21 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.55 -0.02 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.72 -0.02 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 1.91 -0.02 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.29 -0.02 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.69 -0.05 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.14 -0.05 47 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 3.62 -0.05 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.14 -0.05 47 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 4.69 -0.06 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.28 -0.05 47 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 5.89 -0.06 47 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 6.54 -0.06 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.21 -0.06 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.88 -0.21 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.59 -0.22 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.34 -0.21 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.09 -0.23 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.87 -0.12 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.65 -0.31 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.46 -0.13 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.31 -0.11 46 0 0 0
TOTAL PUT 71 9,018 +25
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$ 82.30
12JUN26 52.50 C 0.00 0.00 0.00 29.88 -0.04 226 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 27.40 -0.05 213 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 25.06 +0.03 229 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 22.57 +0.04 208 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 20.08 +0.05 186 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 17.58 +0.05 164 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 15.08 +0.16 143 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 12.58 +0.16 121 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 10.08 +0.16 100 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 7.57 +0.15 78 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 4.93 +0.01 46 0 0 0
12JUN26 80.00 C 2.40 2.40 2.40 2.59 +0.15 35 8 68 +8
12JUN26 82.50 C 0.56 0.56 0.32 0.32 -0.15 13 46 121 -1
12JUN26 85.00 C 0.03 0.03 0.02 0.18 +0.10 32 50 395 0
12JUN26 87.50 C 0.00 0.00 0.00 0.17 +0.14 50 0 84 0
12JUN26 90.00 C 0.00 0.00 0.00 0.16 +0.15 66 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.15 +0.14 80 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 0.14 +0.13 93 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.12 105 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.12 +0.11 116 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.10 125 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.09 135 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.09 +0.08 143 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.07 150 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.06 157 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.05 163 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 29.88 -0.13 123 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 27.40 -0.11 117 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 25.06 +0.03 129 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 22.57 +0.04 117 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 20.08 +0.05 105 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 17.58 +0.05 92 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 15.08 +0.13 80 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 12.58 +0.13 68 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 10.08 +0.12 56 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 7.57 +0.11 43 0 0 0
18JUN26 77.50 C 4.95 4.95 4.95 4.93 -0.03 24 30 120 +30
18JUN26 80.00 C 2.57 2.57 2.52 2.59 +0.13 19 60 60 +60
18JUN26 82.50 C 0.57 0.57 0.57 0.59 -0.10 12 15 26 +15
18JUN26 85.00 C 0.00 0.00 0.00 0.18 +0.04 18 0 70 0
18JUN26 87.50 C 0.00 0.00 0.00 0.17 +0.14 29 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.16 +0.15 38 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.15 +0.14 46 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.14 +0.13 53 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.12 60 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.12 +0.11 66 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.10 72 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.09 77 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.09 +0.08 82 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.07 87 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.06 90 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.38 -0.17 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.38 -1.08 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.88 -0.17 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.40 -0.11 66 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.06 -0.06 83 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.57 +0.04 75 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.08 +0.05 67 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 17.58 -0.03 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.08 +0.07 51 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 12.58 +0.07 43 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 10.08 +0.06 35 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 7.57 +0.04 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.95 -0.03 13 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 2.59 -0.17 11 0 29 0
29JUN26 82.50 C 1.03 1.08 0.78 0.88 -0.10 11 362 577 +284
29JUN26 85.00 C 0.25 0.25 0.18 0.23 -0.06 13 130 7,232 -91
29JUN26 87.50 C 0.07 0.07 0.05 0.17 +0.10 19 113 4,676 -22
29JUN26 90.00 C 0.00 0.00 0.00 0.16 +0.13 25 0 5,016 0
29JUN26 92.50 C 0.00 0.00 0.00 0.15 +0.14 30 0 2,145 0
29JUN26 95.00 C 0.00 0.00 0.00 0.14 +0.13 35 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.12 40 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 +0.11 44 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.10 48 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.09 52 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 +0.08 55 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.07 58 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.06 60 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.05 63 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 33.41 -0.14 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.42 -1.04 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.93 -0.12 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.43 -0.09 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.06 -0.06 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.57 +0.02 36 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.08 -0.18 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.58 -0.03 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.08 0.00 21 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.58 -0.10 15 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.09 -0.11 12 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.63 -0.13 13 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.27 -0.14 12 0 0 0
30JUL26 80.00 C 3.25 3.25 3.25 3.08 -0.13 11 2 158 +2
30JUL26 82.50 C 1.68 1.68 1.49 1.54 -0.10 12 610 679 +610
30JUL26 85.00 C 0.77 0.77 0.64 0.69 -0.06 12 346 1,408 +199
30JUL26 87.50 C 0.32 0.32 0.30 0.28 -0.04 13 64 1,114 -34
30JUL26 90.00 C 0.14 0.14 0.14 0.16 +0.02 15 1 1,864 0
30JUL26 92.50 C 0.07 0.07 0.07 0.15 +0.09 19 35 737 0
30JUL26 95.00 C 0.00 0.00 0.00 0.14 +0.11 22 0 566 0
30JUL26 97.50 C 0.00 0.00 0.00 0.13 +0.12 25 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.12 +0.11 27 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.11 +0.10 30 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.10 +0.09 32 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 +0.08 34 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.07 36 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 +0.06 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.06 +0.05 39 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 30.03 -0.22 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.57 -0.08 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.08 -0.26 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.58 -0.27 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.10 -0.27 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.63 -0.26 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.22 -0.11 14 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.75 -0.10 15 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.30 -0.11 14 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.93 -0.10 14 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 5.61 -0.21 12 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 3.69 -0.07 13 0 95 0
28AUG26 82.50 C 2.19 2.19 2.16 2.21 -0.04 13 60 884 0
28AUG26 85.00 C 1.30 1.30 1.17 1.29 -0.03 14 58 662 +17
28AUG26 87.50 C 0.68 0.68 0.63 0.72 -0.03 14 131 400 -3
28AUG26 90.00 C 0.33 0.36 0.33 0.40 -0.02 15 310 838 +40
28AUG26 92.50 C 0.00 0.00 0.00 0.22 -0.01 16 0 364 0
28AUG26 95.00 C 0.14 0.14 0.14 0.14 +0.01 17 12 183 -12
28AUG26 97.50 C 0.00 0.00 0.00 0.13 +0.05 19 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.12 +0.07 21 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 +0.08 23 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.10 +0.08 25 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 +0.08 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 +0.07 28 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 +0.05 31 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 33.55 -0.21 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.56 -0.90 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.04 -0.30 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.60 -0.20 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.12 -0.26 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.60 -0.30 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.16 -0.25 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.63 -0.30 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.24 -0.10 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.76 -0.11 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.31 -0.10 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.93 -0.10 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.69 -0.13 13 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 3.71 -0.13 13 0 466 0
29SEP26 82.50 C 0.00 0.00 0.00 2.26 -0.10 13 2 1,519 0
29SEP26 85.00 C 1.36 1.36 1.36 1.29 -0.04 14 32 4,374 +32
29SEP26 87.50 C 0.82 0.88 0.79 0.72 -0.03 14 39 2,908 +2
29SEP26 90.00 C 0.46 0.46 0.46 0.40 -0.02 15 20 4,069 0
29SEP26 92.50 C 0.28 0.28 0.28 0.22 -0.01 15 50 1,291 +50
29SEP26 95.00 C 0.00 0.00 0.00 0.14 +0.01 16 0 1,102 0
29SEP26 97.50 C 0.13 0.13 0.13 0.13 +0.05 18 20 157 0
29SEP26 100.00 C 0.10 0.10 0.10 0.12 +0.07 20 5 245 -5
29SEP26 102.50 C 0.00 0.00 0.00 0.11 +0.08 22 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 +0.08 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.08 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.07 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.06 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 +0.05 28 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 26 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 33.55 -0.21 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.56 -0.90 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.07 -0.27 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.60 -0.20 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.12 -0.26 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.63 -0.27 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.16 -0.25 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.66 -0.27 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.24 -0.10 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.77 -0.11 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.35 -0.10 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.04 -0.10 14 0 38 0
30DEC26 77.50 C 5.90 5.90 5.90 5.86 -0.11 13 27 1,210 +27
30DEC26 80.00 C 0.00 0.00 0.00 4.27 -0.08 14 0 21 0
30DEC26 82.50 C 0.00 0.00 0.00 2.81 -0.06 14 1 1,183 0
30DEC26 85.00 C 0.00 0.00 0.00 1.87 -0.04 14 4 4,241 0
30DEC26 87.50 C 1.42 1.42 1.42 1.25 -0.03 14 1 1,932 +1
30DEC26 90.00 C 0.99 1.00 0.99 0.83 -0.03 14 20 1,290 +20
30DEC26 92.50 C 0.00 0.00 0.00 0.56 -0.02 15 0 639 0
30DEC26 95.00 C 0.00 0.00 0.00 0.38 -0.01 15 1 915 +1
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.01 16 0 337 0
30DEC26 100.00 C 0.00 0.00 0.00 0.18 0.00 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 -0.01 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 +0.03 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 19 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 33.56 -0.20 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.56 -0.90 0 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 30.07 -0.27 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.60 -0.20 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.12 -0.26 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.64 -0.26 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.16 -0.25 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.66 -0.27 0 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.24 -0.16 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.79 -0.10 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.43 -0.09 14 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.24 -0.08 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.42 -0.11 14 0 900 0
30MAR27 80.00 C 0.00 0.00 0.00 4.88 -0.08 14 0 399 0
30MAR27 82.50 C 0.00 0.00 0.00 3.58 -0.08 14 0 459 0
30MAR27 85.00 C 2.88 2.88 2.88 2.57 -0.09 14 2 490 +2
30MAR27 87.50 C 0.00 0.00 0.00 1.90 -0.07 14 0 431 0
30MAR27 90.00 C 0.00 0.00 0.00 1.41 -0.04 14 0 643 0
30MAR27 92.50 C 0.00 0.00 0.00 1.05 -0.02 15 0 618 0
30MAR27 95.00 C 0.00 0.00 0.00 0.78 -0.01 15 0 385 0
30MAR27 97.50 C 0.00 0.00 0.00 0.58 0.00 15 0 237 0
30MAR27 100.00 C 0.00 0.00 0.00 0.43 0.00 16 0 205 0
30MAR27 102.50 C 0.00 0.00 0.00 0.33 +0.01 16 0 5 0
30MAR27 105.00 C 0.00 0.00 0.00 0.25 +0.01 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.08 -0.26 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.60 -0.20 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.12 -0.26 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.64 -0.26 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.16 -0.25 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.68 -0.25 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.28 -0.12 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.93 -0.08 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 10.78 -0.05 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.87 -0.03 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.14 -0.11 14 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.73 -0.10 14 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 4.54 -0.04 14 0 33 0
29JUN27 85.00 C 0.00 0.00 0.00 3.59 -0.06 15 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 2.84 -0.07 15 0 281 0
29JUN27 90.00 C 0.00 0.00 0.00 2.26 -0.07 15 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 1.79 -0.07 15 0 91 0
29JUN27 95.00 C 1.40 1.40 1.40 1.41 -0.06 16 3 117 +3
29JUN27 97.50 C 0.00 0.00 0.00 1.11 -0.05 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.88 -0.06 16 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.72 -0.02 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.57 -0.03 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.45 -0.04 17 0 0 0
29JUN27 110.00 C 0.42 0.42 0.42 0.35 -0.06 17 4 0 -4
29JUN27 112.50 C 0.00 0.00 0.00 0.29 -0.04 17 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
TOTAL CALL 2,674 72,921 +1,231
12JUN26 52.50 P 0.00 0.00 0.00 0.15 +0.14 255 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.16 +0.15 234 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.17 +0.16 215 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.17 195 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.18 175 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.20 +0.19 155 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.21 +0.20 136 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.22 +0.21 116 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.23 +0.22 97 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.24 +0.23 77 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 0.25 +0.24 57 0 0 0
12JUN26 80.00 P 0.01 0.01 0.01 0.27 +0.25 35 1 14 +1
12JUN26 82.50 P 0.44 0.59 0.44 0.53 -0.05 14 12 435 +9
12JUN26 85.00 P 0.00 0.00 0.00 2.83 +0.10 30 1 428 -1
12JUN26 87.50 P 0.00 0.00 0.00 5.37 +0.26 52 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 7.91 +0.31 72 0 30 0
12JUN26 92.50 P 0.00 0.00 0.00 10.41 +0.31 88 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 12.96 +0.36 108 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 15.36 +0.26 111 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 17.82 +0.22 119 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.41 +0.21 143 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 23.18 +0.58 184 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 25.74 +0.64 202 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 27.91 +0.31 179 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 30.33 +0.23 176 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 32.91 +0.31 200 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.15 +0.14 147 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.16 +0.15 135 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.17 +0.16 124 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.17 112 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.18 101 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.20 +0.19 89 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.21 +0.20 79 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.22 +0.21 67 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.23 +0.22 56 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.24 +0.23 44 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.25 +0.24 33 0 0 0
18JUN26 80.00 P 0.09 0.09 0.09 0.27 +0.19 20 14 14 +14
18JUN26 82.50 P 0.61 0.85 0.61 0.78 0.00 13 76 111 +71
18JUN26 85.00 P 2.66 2.66 2.66 2.83 +0.05 18 12 30 0
18JUN26 87.50 P 0.00 0.00 0.00 5.37 +0.26 31 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 7.91 +0.31 42 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 10.41 +0.31 52 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 12.96 +0.36 63 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 15.36 +0.26 66 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 17.82 +0.22 70 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 20.41 +0.21 84 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 23.18 +0.58 107 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 25.74 +0.64 118 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 27.91 +0.31 105 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 30.33 +0.23 104 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 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 +0.14 99 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.16 +0.15 91 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 +0.16 83 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.17 75 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.18 68 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 +0.19 60 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 +0.20 53 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 +0.21 45 0 5,296 0
29JUN26 72.50 P 0.00 0.00 0.00 0.23 +0.22 38 0 4,709 0
29JUN26 75.00 P 0.02 0.02 0.02 0.24 +0.23 30 5 4,541 0
29JUN26 77.50 P 0.00 0.00 0.00 0.25 +0.21 22 0 5,913 0
29JUN26 80.00 P 0.16 0.19 0.16 0.27 +0.04 14 62 5,571 -53
29JUN26 82.50 P 0.90 1.08 0.90 1.00 -0.02 12 76 4,334 -36
29JUN26 85.00 P 2.53 3.00 2.53 2.93 +0.07 15 62 6,617 +5
29JUN26 87.50 P 0.00 0.00 0.00 5.37 +0.26 21 0 3,438 0
29JUN26 90.00 P 0.00 0.00 0.00 7.91 +0.13 29 0 294 0
29JUN26 92.50 P 0.00 0.00 0.00 10.41 +0.31 36 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 12.96 +0.36 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.36 +0.26 46 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 17.82 +0.20 49 0 30 -95
29JUN26 102.50 P 0.00 0.00 0.00 20.41 +0.21 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.18 +0.58 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.74 +0.64 81 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.91 +0.31 73 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.33 +0.23 73 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.91 +0.29 81 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.31 +0.19 79 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.81 +0.19 83 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 0.15 +0.14 62 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.16 +0.15 57 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.17 +0.16 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.18 +0.17 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.19 +0.18 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.20 +0.19 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.21 +0.20 33 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.22 +0.21 28 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.23 +0.21 24 0 315 0
30JUL26 75.00 P 0.00 0.00 0.00 0.24 +0.18 19 10 883 0
30JUL26 77.50 P 0.21 0.21 0.21 0.25 +0.05 14 60 1,851 0
30JUL26 80.00 P 0.54 0.60 0.54 0.58 -0.01 12 105 2,883 +44
30JUL26 82.50 P 1.39 1.55 1.39 1.53 +0.03 12 565 1,921 +533
30JUL26 85.00 P 0.00 0.00 0.00 3.11 -0.05 12 0 927 0
30JUL26 87.50 P 0.00 0.00 0.00 5.37 +0.15 15 0 1,362 0
30JUL26 90.00 P 0.00 0.00 0.00 7.91 +0.13 20 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 10.41 +0.31 24 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 12.96 +0.36 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.36 +0.26 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.82 +0.20 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.41 +0.21 39 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.18 +0.58 48 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.74 +0.64 53 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.91 +0.31 49 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.33 +0.09 49 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.91 +0.17 54 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.31 +0.19 53 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.15 +0.14 50 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.16 +0.15 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.17 +0.16 42 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.18 +0.17 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.19 +0.18 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.20 +0.19 30 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.21 +0.20 27 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.22 +0.20 23 0 21 0
28AUG26 72.50 P 0.08 0.08 0.08 0.23 +0.17 19 4 332 +4
28AUG26 75.00 P 0.18 0.18 0.18 0.24 +0.07 15 14 720 +14
28AUG26 77.50 P 0.42 0.47 0.42 0.46 +0.02 14 376 1,638 +358
28AUG26 80.00 P 0.95 1.05 0.95 1.05 +0.03 14 14 1,137 +13
28AUG26 82.50 P 1.98 2.20 1.98 2.07 +0.06 14 24 925 +12
28AUG26 85.00 P 3.75 3.75 3.74 3.70 +0.07 15 4 946 -1
28AUG26 87.50 P 0.00 0.00 0.00 5.73 +0.08 16 0 592 0
28AUG26 90.00 P 0.00 0.00 0.00 7.94 +0.04 17 0 379 0
28AUG26 92.50 P 10.14 10.14 10.14 10.41 +0.30 20 30 300 +30
28AUG26 95.00 P 0.00 0.00 0.00 12.96 +0.36 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.36 +0.26 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.82 +0.20 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.41 +0.19 33 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.18 +0.49 40 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.74 +0.64 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.91 +0.31 41 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.33 +0.09 41 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.91 +0.17 45 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 35.31 +0.08 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 0.15 +0.14 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 +0.15 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.16 32 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.17 29 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 +0.18 26 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 +0.19 23 0 356 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.18 19 0 215 0
29SEP26 70.00 P 0.00 0.00 0.00 0.22 +0.12 16 0 2,876 0
29SEP26 72.50 P 0.00 0.00 0.00 0.28 0.00 13 0 1,810 0
29SEP26 75.00 P 0.55 0.57 0.55 0.64 +0.02 13 40 3,521 +39
29SEP26 77.50 P 1.15 1.15 1.15 1.29 +0.02 13 30 1,958 +23
29SEP26 80.00 P 2.08 2.24 2.08 2.31 +0.02 12 29 4,554 +7
29SEP26 82.50 P 3.60 3.72 3.60 3.74 0.00 12 45 1,736 0
29SEP26 85.00 P 0.00 0.00 0.00 5.57 +0.03 11 0 1,892 0
29SEP26 87.50 P 0.00 0.00 0.00 7.68 -0.05 10 0 324 0
29SEP26 90.00 P 0.00 0.00 0.00 10.21 +0.37 13 0 650 0
29SEP26 92.50 P 12.19 12.36 12.19 12.23 -0.68 0 80 548 -80
29SEP26 95.00 P 0.00 0.00 0.00 14.61 -0.04 0 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 17.22 +0.25 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 19.41 -0.04 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 21.81 -0.13 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.34 -0.04 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 27.09 +0.56 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 29.56 +0.11 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.45 -0.48 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.86 -1.32 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.00 +0.84 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.37 -0.01 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 0.15 +0.14 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 +0.15 27 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.16 24 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.16 22 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.15 20 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.11 17 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 +0.03 15 0 499 0
30DEC26 70.00 P 0.31 0.31 0.31 0.35 -0.01 14 1 3,401 0
30DEC26 72.50 P 0.57 0.57 0.57 0.67 -0.01 14 30 742 0
30DEC26 75.00 P 0.00 0.00 0.00 1.19 0.00 13 0 1,333 0
30DEC26 77.50 P 0.00 0.00 0.00 1.95 +0.02 13 1 1,716 -1
30DEC26 80.00 P 0.00 0.00 0.00 3.01 +0.04 13 0 1,393 0
30DEC26 82.50 P 0.00 0.00 0.00 4.37 +0.07 13 0 1,017 0
30DEC26 85.00 P 0.00 0.00 0.00 6.12 +0.06 13 0 794 0
30DEC26 87.50 P 0.00 0.00 0.00 8.34 +0.08 14 0 203 0
30DEC26 90.00 P 0.00 0.00 0.00 10.53 +0.09 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.83 -0.08 15 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.20 +0.10 15 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.31 +0.11 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 19.74 +0.13 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.19 +0.25 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.65 +0.27 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.09 +0.21 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.56 +0.11 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.04 +0.11 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.51 -0.67 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.00 +0.21 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 0.15 +0.14 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 +0.15 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.17 +0.16 21 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 +0.16 19 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.19 +0.13 16 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 +0.07 14 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.30 +0.01 14 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 0.56 +0.04 14 0 448 0
30MAR27 72.50 P 0.84 0.87 0.84 0.98 +0.05 13 7 118 -3
30MAR27 75.00 P 0.00 0.00 0.00 1.58 +0.04 13 0 710 0
30MAR27 77.50 P 0.00 0.00 0.00 2.41 +0.04 13 0 326 0
30MAR27 80.00 P 0.00 0.00 0.00 3.50 +0.03 13 0 468 0
30MAR27 82.50 P 4.74 4.74 4.74 4.85 +0.03 13 20 957 0
30MAR27 85.00 P 0.00 0.00 0.00 6.44 +0.02 13 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 8.60 +0.05 14 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 10.72 +0.07 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 12.97 +0.06 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.29 +0.09 15 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.33 +0.13 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.74 +0.09 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 22.19 +0.25 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.65 +0.22 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.09 +0.20 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.56 +0.11 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.04 +0.11 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.51 -0.67 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.00 +0.20 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.15 +0.14 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.16 +0.15 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 +0.15 18 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.18 +0.12 16 0 210 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 +0.06 15 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 0.34 +0.07 14 0 7 0
29JUN27 67.50 P 0.00 0.00 0.00 0.60 +0.08 15 0 0 0
29JUN27 70.00 P 1.03 1.07 1.03 1.00 +0.10 15 6 360 0
29JUN27 72.50 P 0.00 0.00 0.00 1.57 +0.12 15 0 155 0
29JUN27 75.00 P 0.00 0.00 0.00 2.32 +0.10 15 1 157 0
29JUN27 77.50 P 0.00 0.00 0.00 3.31 +0.10 15 0 156 0
29JUN27 80.00 P 0.00 0.00 0.00 4.46 +0.06 15 0 71 0
29JUN27 82.50 P 5.79 5.79 5.79 5.90 +0.12 15 1 41 +1
29JUN27 85.00 P 0.00 0.00 0.00 7.57 +0.05 16 0 254 0
29JUN27 87.50 P 0.00 0.00 0.00 9.19 +0.06 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.18 +0.14 15 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.31 -0.34 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.54 +0.07 16 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.59 +0.22 13 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.89 +0.24 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 22.26 +0.24 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.67 +0.15 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.12 +0.23 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.58 +0.13 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.04 0.00 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.51 -0.67 0 0 0 0
TOTAL PUT 1,818 101,967 +908
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$ 7.25
29JUN26 4.90 C 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 -0.08 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.08 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 -0.08 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 -0.08 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 -0.06 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 -0.05 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 -0.05 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 1 0
29JUN26 7.25 C 0.15 0.15 0.14 0.16 -0.02 22 90 90 +90
29JUN26 7.50 C 0.06 0.06 0.06 0.07 -0.01 23 1 65 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,165 0
29JUN26 8.00 C 0.02 0.02 0.01 0.01 0.00 25 58 1,421 -38
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 650 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,157 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1,075 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.37 -0.07 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 -0.04 61 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 -0.03 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.79 -0.05 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.53 -0.06 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 -0.04 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 -0.04 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 -0.04 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 -0.07 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
30JUL26 7.25 C 0.23 0.23 0.23 0.25 -0.02 21 30 98 +30
30JUL26 7.50 C 0.14 0.14 0.14 0.14 -0.02 21 6 100 -5
30JUL26 7.75 C 0.08 0.08 0.08 0.07 -0.02 20 38 1,273 +38
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 22 0 1,337 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 315 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 390 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 89 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.32 -0.04 52 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.07 -0.04 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.82 -0.04 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 -0.07 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 -0.03 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.84 -0.05 22 0 0 0
28AUG26 6.75 C 0.61 0.61 0.61 0.65 -0.03 23 50 50 +50
28AUG26 7.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
28AUG26 7.25 C 0.30 0.30 0.30 0.32 -0.05 22 148 178 +148
28AUG26 7.50 C 0.00 0.00 0.00 0.21 -0.03 21 0 93 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 -0.03 21 0 914 0
28AUG26 8.00 C 0.09 0.09 0.09 0.08 -0.02 22 2 502 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,314 0
28AUG26 8.50 C 0.05 0.05 0.05 0.03 -0.01 23 1 189 -1
28AUG26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 62 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 -0.04 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.04 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.03 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.04 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.03 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.05 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.05 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 -0.03 23 0 5 0
29SEP26 7.00 C 0.46 0.47 0.46 0.47 -0.04 22 2 100 +2
29SEP26 7.25 C 0.33 0.33 0.33 0.33 -0.04 22 30 1,484 -30
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 502 0
29SEP26 7.75 C 0.16 0.16 0.16 0.14 -0.02 22 20 164 -20
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 849 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 329 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 -0.04 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.04 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 -0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.04 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.03 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.05 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.04 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 -0.04 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.04 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.03 25 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.03 25 0 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.02 25 0 189 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 92 0
30DEC26 8.25 C 0.18 0.18 0.18 0.16 -0.02 25 2 63 +2
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -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 26 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 30 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.42 -0.04 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 -0.04 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.08 -0.03 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 -0.04 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 -0.04 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 -0.06 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.13 -0.07 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.02 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.01 25 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 0.00 24 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 0.00 24 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 127 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.01 24 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.01 24 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 0.00 24 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 12 0
30MAR27 9.75 C 0.10 0.10 0.10 0.06 +0.01 24 15 25 +15
30MAR27 10.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 2.32 -0.04 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 -0.04 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.83 -0.05 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.60 -0.05 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.39 -0.05 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.19 -0.06 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.02 -0.03 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.89 -0.03 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.55 -0.02 24 0 30 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -0.01 24 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 10 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 0.00 24 0 11 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 24 0 40 0
TOTAL CALL 493 26,357 +282
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 29 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 219 0
29JUN26 7.00 P 0.04 0.05 0.04 0.05 +0.01 21 54 1,127 +33
29JUN26 7.25 P 0.15 0.16 0.15 0.14 +0.02 21 15 1,401 +5
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.04 19 0 481 0
29JUN26 7.75 P 0.53 0.53 0.53 0.51 +0.03 21 5 654 -5
29JUN26 8.00 P 0.00 0.00 0.00 0.75 +0.05 0 0 356 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.06 35 0 118 -24
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.06 41 0 0 -151
29JUN26 8.75 P 0.00 0.00 0.00 1.51 +0.05 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.76 +0.05 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 +0.06 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.26 +0.05 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 +0.06 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 +0.05 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 +0.05 82 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.76 +0.05 91 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 +0.05 99 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 +0.05 106 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.26 +0.05 113 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.76 +0.06 120 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.26 +0.05 126 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.76 +0.05 132 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.26 +0.05 138 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.76 +0.06 144 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 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 19 0 249 0
30JUL26 7.00 P 0.11 0.11 0.11 0.10 +0.01 19 11 905 +11
30JUL26 7.25 P 0.22 0.22 0.21 0.21 +0.02 20 11 953 +11
30JUL26 7.50 P 0.00 0.00 0.00 0.35 +0.02 19 0 789 0
30JUL26 7.75 P 0.57 0.58 0.55 0.55 +0.03 21 11 422 -7
30JUL26 8.00 P 0.00 0.00 0.00 0.76 +0.04 19 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 1.01 +0.06 24 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.26 +0.06 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 +0.05 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.76 +0.05 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.01 +0.06 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.26 +0.05 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 +0.06 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.76 +0.05 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.26 +0.05 55 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 11 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 0.00 21 0 32 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 0.00 21 0 419 0
28AUG26 7.25 P 0.00 0.00 0.00 0.26 0.00 20 0 97 0
28AUG26 7.50 P 0.42 0.42 0.40 0.41 +0.01 21 3 390 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 +0.04 21 0 229 0
28AUG26 8.00 P 0.00 0.00 0.00 0.79 +0.05 21 0 495 0
28AUG26 8.25 P 0.00 0.00 0.00 1.03 +0.05 24 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.26 +0.05 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.51 +0.05 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.76 +0.05 30 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 +0.06 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.26 +0.05 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.52 +0.06 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.76 +0.05 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.26 +0.05 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 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 0.00 21 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 801 0
29SEP26 6.50 P 0.12 0.12 0.12 0.13 +0.01 21 10 749 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.02 21 0 376 0
29SEP26 7.00 P 0.31 0.32 0.31 0.34 +0.03 21 235 4,333 0
29SEP26 7.25 P 0.46 0.46 0.45 0.48 +0.03 20 20 2,686 0
29SEP26 7.50 P 0.64 0.64 0.63 0.65 0.00 20 57 472 +50
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.04 19 0 198 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 +0.05 22 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 +0.04 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 +0.04 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 +0.05 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 +0.05 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 +0.05 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.05 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.89 +0.04 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.39 +0.04 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.88 +0.04 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.38 +0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.87 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.37 +0.04 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 0.05 +0.01 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 24 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.02 25 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.02 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.02 24 0 176 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.03 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.03 23 0 401 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 +0.03 23 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.04 25 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 +0.04 22 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 +0.04 20 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.04 11 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.05 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 +0.05 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 +0.05 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.41 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.40 +0.05 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 +0.02 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 80 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 +0.03 24 0 147 0
30MAR27 6.50 P 0.00 0.00 0.00 0.33 +0.03 23 0 410 0
30MAR27 6.75 P 0.37 0.37 0.37 0.44 +0.04 23 2 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 +0.05 23 0 102 0
30MAR27 7.25 P 0.64 0.64 0.64 0.69 +0.05 23 5 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.05 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.01 +0.05 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 +0.04 22 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.38 +0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 +0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 +0.06 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 +0.01 23 0 10 0
29JUN27 6.00 P 0.19 0.19 0.19 0.22 0.00 23 3 27 +3
29JUN27 6.25 P 0.00 0.00 0.00 0.30 +0.02 23 0 50 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 +0.02 23 0 12 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 +0.02 23 0 3 0
29JUN27 7.00 P 0.58 0.58 0.58 0.61 +0.03 23 10 25 +10
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 +0.01 23 0 47 0
29JUN27 7.75 P 0.00 0.00 0.00 1.06 +0.03 22 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.25 +0.01 23 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.43 +0.03 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.63 +0.03 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.84 +0.04 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.06 +0.05 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.28 +0.05 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
TOTAL PUT 452 27,560 -54
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$ 13.54
29JUN26 7.75 C 0.00 0.00 0.00 5.85 -0.14 134 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.59 -0.15 122 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.46 -0.03 157 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.13 -0.11 126 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.94 -0.05 136 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.69 -0.05 129 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.31 -0.19 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.17 -0.08 111 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.92 -0.08 104 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.66 -0.09 95 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.15 -0.10 81 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.63 -0.12 65 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 2.10 -0.15 47 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.61 -0.14 39 0 352 0
29JUN26 12.50 C 0.00 0.00 0.00 1.11 -0.15 29 0 941 0
29JUN26 13.00 C 0.00 0.00 0.00 0.65 -0.16 23 0 485 0
29JUN26 13.50 C 0.31 0.31 0.25 0.34 -0.11 24 17 602 0
29JUN26 14.00 C 0.21 0.21 0.15 0.14 -0.06 24 28 350 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 26 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.94 -0.05 108 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.69 -0.06 102 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.39 -0.11 88 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.17 -0.08 88 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.92 -0.08 83 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.66 -0.09 77 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.15 -0.10 66 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.63 -0.12 54 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.12 -0.13 44 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.62 -0.13 35 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.11 -0.17 25 0 85 0
30JUL26 13.00 C 0.84 0.85 0.84 0.72 -0.15 26 200 218 +192
30JUL26 13.50 C 0.47 0.47 0.47 0.43 -0.10 26 10 411 +10
30JUL26 14.00 C 0.00 0.00 0.00 0.23 -0.06 26 0 91 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 26 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.39 -0.11 74 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.17 -0.08 74 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.92 -0.08 70 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.66 -0.09 65 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.15 -0.10 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.63 -0.13 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.12 -0.19 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.63 -0.13 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.14 -0.14 25 0 10 0
28AUG26 13.00 C 0.00 0.00 0.00 0.80 -0.15 26 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.53 -0.12 26 0 1 0
28AUG26 14.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.21 -0.06 26 0 116 0
28AUG26 15.00 C 0.15 0.15 0.15 0.12 -0.04 25 40 240 +40
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.46 -0.08 88 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.20 -0.08 83 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.95 -0.09 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.69 -0.10 74 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.40 -0.10 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.17 -0.11 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.92 -0.12 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.66 -0.10 56 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.15 -0.15 49 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.64 -0.16 41 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.14 -0.17 35 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.66 -0.10 30 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 -0.15 28 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 -0.11 27 0 850 0
29SEP26 13.50 C 0.00 0.00 0.00 0.67 -0.10 27 0 60 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 -0.08 27 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.06 27 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 29 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.46 -0.08 65 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.20 -0.08 62 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.95 -0.09 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.69 -0.10 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.43 -0.07 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.18 -0.10 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.92 -0.12 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.66 -0.10 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.16 -0.14 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.68 -0.12 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.24 -0.08 30 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 -0.14 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 -0.13 28 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.24 -0.11 28 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 -0.10 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.08 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 -0.07 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.06 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.05 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.05 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.46 -0.08 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.20 -0.08 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.95 -0.09 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.69 -0.10 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.43 -0.07 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.18 -0.10 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.92 -0.12 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.67 -0.09 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.19 -0.11 31 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.75 -0.05 28 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 -0.11 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.93 -0.20 25 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 -0.18 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.40 -0.10 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.11 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 -0.09 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 -0.08 25 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.66 -0.07 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 -0.06 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.06 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 -0.05 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.43 -0.07 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.18 -0.10 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.93 -0.11 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.68 -0.14 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.24 -0.07 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.84 -0.12 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.48 -0.15 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.18 -0.14 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.91 -0.19 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.66 -0.12 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.45 -0.10 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.29 -0.10 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.07 -0.10 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.92 -0.08 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.78 -0.08 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 -0.07 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
TOTAL CALL 295 12,127 +242
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 0.00 100 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 84 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 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 65 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 395 0
29JUN26 12.50 P 0.03 0.03 0.03 0.03 +0.01 25 104 1,478 +82
29JUN26 13.00 P 0.10 0.12 0.09 0.09 +0.03 23 25 581 +20
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.08 22 0 126 0
29JUN26 14.00 P 0.00 0.00 0.00 0.56 +0.10 22 0 145 0
29JUN26 14.50 P 0.00 0.00 0.00 0.99 +0.17 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.48 +0.20 30 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 1.96 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.46 +0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 +0.12 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 +0.13 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.96 +0.13 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 176 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 160 0
30JUL26 12.50 P 0.00 0.00 0.00 0.23 +0.06 25 0 245 0
30JUL26 13.00 P 0.38 0.38 0.38 0.42 +0.10 25 1 213 -1
30JUL26 13.50 P 0.65 0.65 0.65 0.69 +0.12 24 10 155 +10
30JUL26 14.00 P 0.00 0.00 0.00 1.03 +0.13 24 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 1.42 +0.13 21 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.93 +0.18 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.81 +0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.37 +0.13 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.32 +0.04 25 0 100 0
28AUG26 13.00 P 0.57 0.57 0.57 0.52 +0.06 24 2 32 +2
28AUG26 13.50 P 0.00 0.00 0.00 0.79 +0.08 24 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 1.13 +0.11 24 0 60 0
28AUG26 14.50 P 0.00 0.00 0.00 1.48 +0.10 22 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.93 +0.07 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.85 +0.11 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.85 +0.13 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.37 +0.13 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29SEP26 9.75 P 0.04 0.04 0.04 0.02 0.00 28 5 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 75 0
29SEP26 10.50 P 0.09 0.09 0.09 0.06 +0.01 28 56 693 +56
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 170 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 +0.04 28 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 +0.06 28 0 637 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 +0.07 28 0 167 0
29SEP26 13.50 P 0.98 0.98 0.98 1.01 +0.09 29 15 58 +7
29SEP26 14.00 P 0.00 0.00 0.00 1.34 +0.11 29 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.71 +0.13 30 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 +0.15 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 +0.14 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.98 +0.13 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 +0.12 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 +0.09 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 +0.09 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.90 +0.08 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.38 +0.06 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
30DEC26 10.50 P 0.18 0.18 0.18 0.16 +0.02 28 2 17 +2
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.04 28 0 119 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 +0.05 28 0 165 0
30DEC26 12.50 P 0.00 0.00 0.00 0.74 +0.07 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 +0.08 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 +0.10 29 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.11 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 +0.18 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 +0.14 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.70 +0.14 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.14 +0.16 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 +0.13 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.00 +0.12 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.49 +0.13 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.95 +0.10 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 +0.09 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.04 26 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 +0.04 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 +0.06 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 +0.06 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 +0.10 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.37 +0.09 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.68 +0.11 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.01 +0.11 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.38 +0.12 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.78 +0.14 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.15 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.63 +0.16 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.08 +0.16 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.51 +0.12 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 +0.11 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.47 +0.11 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 +0.01 28 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.65 +0.04 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.84 +0.05 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.06 +0.07 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.31 +0.08 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 +0.08 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 +0.10 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.22 +0.11 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.57 +0.12 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.94 +0.12 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.34 +0.13 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.75 +0.13 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.17 +0.12 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.61 +0.12 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.04 +0.09 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.50 +0.08 30 0 0 0
TOTAL PUT 220 12,107 +178
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$ 66.85
29JUN26 35.00 C 0.00 0.00 0.00 31.90 -0.81 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.12 -0.55 144 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.11 -0.60 137 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.11 -0.60 131 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.12 -0.53 127 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.93 -0.72 86 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 25.93 -0.72 81 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.97 -0.75 90 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.97 -0.75 86 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.12 -0.53 101 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.92 -0.74 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.94 -0.78 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.94 -0.71 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.97 -0.76 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.13 -0.53 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.13 -0.60 75 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 14.44 -0.80 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.94 -0.74 31 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 9.44 -0.80 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.97 -0.79 23 0 15 0
29JUN26 62.50 C 4.48 4.48 4.48 4.47 -0.79 15 12 12 +12
29JUN26 65.00 C 0.00 0.00 0.00 2.52 -0.76 21 0 28 0
29JUN26 67.50 C 1.12 1.22 1.09 1.15 -0.45 22 62 133 0
29JUN26 70.00 C 0.45 0.65 0.44 0.43 -0.23 23 120 949 -69
29JUN26 72.50 C 0.21 0.27 0.20 0.12 -0.09 23 207 990 -6
29JUN26 75.00 C 0.11 0.14 0.11 0.03 -0.02 23 442 892 +402
29JUN26 77.50 C 0.10 0.10 0.10 0.01 0.00 25 197 597 +193
29JUN26 80.00 C 0.06 0.08 0.06 0.01 0.00 30 17 317 -2
29JUN26 82.50 C 0.07 0.07 0.06 0.01 0.00 34 105 163 +94
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.39 -0.44 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.39 -0.33 65 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.40 -0.44 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.41 -0.32 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.42 -0.24 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.45 -0.28 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.96 -0.28 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.46 -0.33 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 9.68 -0.79 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 7.39 -0.76 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 5.21 -0.72 22 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 3.49 -0.70 23 0 32 0
30JUL26 67.50 C 2.23 2.23 2.23 2.19 -0.62 23 2 75 0
30JUL26 70.00 C 1.35 1.43 1.35 1.28 -0.33 24 17 90 +7
30JUL26 72.50 C 0.79 0.93 0.79 0.73 -0.24 24 8 134 -4
30JUL26 75.00 C 0.46 0.46 0.46 0.36 -0.15 24 7 453 +3
30JUL26 77.50 C 0.35 0.35 0.35 0.17 -0.08 24 38 254 +16
30JUL26 80.00 C 0.21 0.21 0.21 0.08 -0.04 25 1 401 +1
30JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 294 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 0.00 26 0 353 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.47 -0.37 49 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.48 -0.30 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.50 -0.29 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.57 -0.24 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.09 -0.29 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.70 -0.30 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.07 -0.73 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.96 -0.67 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 5.95 -0.69 24 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 4.35 -0.73 25 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 3.07 -0.57 25 0 123 0
28AUG26 70.00 C 0.00 0.00 0.00 2.12 -0.42 25 0 508 0
28AUG26 72.50 C 0.00 0.00 0.00 1.45 -0.24 26 0 302 0
28AUG26 75.00 C 0.00 0.00 0.00 0.92 -0.16 26 0 126 0
28AUG26 77.50 C 0.00 0.00 0.00 0.56 -0.11 26 0 252 0
28AUG26 80.00 C 0.00 0.00 0.00 0.33 -0.07 26 0 152 0
28AUG26 82.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 589 0
28AUG26 85.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 130 0
28AUG26 87.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 64 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 26.42 -0.27 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.43 -0.29 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.44 -0.28 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.46 -0.27 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.47 -0.36 46 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 21.49 -0.28 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.51 -0.33 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.53 -0.25 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.54 -0.29 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.57 -0.30 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.16 -0.29 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.81 -0.27 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.35 -0.75 26 0 0 0
29SEP26 60.00 C 8.28 8.49 8.28 8.33 -0.72 26 10 61 0
29SEP26 62.50 C 0.00 0.00 0.00 6.34 -0.66 25 0 194 0
29SEP26 65.00 C 4.98 4.98 4.98 4.85 -0.64 25 15 121 -15
29SEP26 67.50 C 3.68 3.68 3.65 3.60 -0.59 25 17 357 -2
29SEP26 70.00 C 0.00 0.00 0.00 2.61 -0.50 26 0 539 0
29SEP26 72.50 C 0.00 0.00 0.00 1.93 -0.37 26 0 238 0
29SEP26 75.00 C 0.00 0.00 0.00 1.35 -0.29 27 0 221 0
29SEP26 77.50 C 0.00 0.00 0.00 0.91 -0.22 26 0 306 0
29SEP26 80.00 C 0.00 0.00 0.00 0.60 -0.16 26 0 2,110 0
29SEP26 82.50 C 0.60 0.60 0.60 0.39 -0.11 26 42 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.24 -0.08 26 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.06 26 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 106 0
29SEP26 92.50 C 0.30 0.30 0.30 0.06 -0.02 27 15 19 0
29SEP26 95.00 C 0.29 0.29 0.29 0.04 -0.01 27 42 117 +42
30DEC26 42.00 C 0.00 0.00 0.00 25.43 -0.29 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.44 -0.28 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.46 -0.27 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.47 -0.36 36 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.49 -0.30 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.52 -0.32 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.56 -0.28 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.60 -0.29 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.67 -0.28 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.40 -0.30 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.26 -0.21 28 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.94 -0.67 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.13 -0.62 25 0 427 0
30DEC26 62.50 C 7.57 7.57 7.40 7.51 -0.57 25 17 294 0
30DEC26 65.00 C 6.18 6.47 6.18 5.93 -0.62 24 4 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 4.76 -0.57 24 0 201 0
30DEC26 70.00 C 0.00 0.00 0.00 3.80 -0.49 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 3.04 -0.40 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.40 -0.27 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.83 -0.24 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.37 -0.21 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.03 -0.16 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 0.77 -0.12 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.56 -0.09 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 -0.08 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.28 -0.06 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 23.75 -0.24 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.80 -0.25 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.86 -0.30 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.97 -0.22 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.07 -0.21 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.18 -0.21 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.28 -0.22 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.10 -0.26 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.04 -0.28 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.13 -0.26 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.09 -0.66 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.56 -0.61 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.20 -0.56 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 5.93 -0.57 24 0 73 0
30MAR27 70.00 C 0.00 0.00 0.00 4.93 -0.51 25 0 14 0
30MAR27 72.50 C 4.25 4.25 4.25 4.09 -0.43 25 35 103 +35
30MAR27 75.00 C 0.00 0.00 0.00 3.40 -0.37 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.76 -0.31 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.20 -0.27 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.75 -0.25 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.40 -0.20 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.10 -0.16 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.86 -0.12 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 0.67 -0.09 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.50 -0.10 25 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 20.45 -0.21 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.57 -0.21 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.71 -0.22 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.64 -0.20 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.66 -0.18 26 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 12.38 -0.65 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.78 -0.72 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.34 -0.58 24 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 8.07 -0.51 24 0 4 0
29JUN27 67.50 C 7.10 7.10 7.10 6.92 -0.46 24 2 2 +2
29JUN27 70.00 C 0.00 0.00 0.00 5.88 -0.43 24 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 4.99 -0.40 24 0 0 0
29JUN27 75.00 C 4.28 4.28 4.28 4.22 -0.33 24 35 117 +35
29JUN27 77.50 C 3.63 3.63 3.63 3.52 -0.32 24 22 62 +22
29JUN27 80.00 C 0.00 0.00 0.00 2.97 -0.28 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.52 -0.25 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.13 -0.25 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.73 -0.25 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.47 -0.08 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.22 -0.08 25 0 0 0
TOTAL CALL 1,491 18,298 +766
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 85 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 57 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 400 0
29JUN26 60.00 P 0.08 0.08 0.08 0.03 +0.01 23 1 531 0
29JUN26 62.50 P 0.26 0.26 0.25 0.17 +0.05 23 18 882 +18
29JUN26 65.00 P 0.77 0.77 0.52 0.67 +0.18 23 144 880 +24
29JUN26 67.50 P 1.83 1.83 1.83 1.79 +0.42 23 6 1,197 -6
29JUN26 70.00 P 0.00 0.00 0.00 3.59 +0.68 25 0 590 0
29JUN26 72.50 P 0.00 0.00 0.00 5.70 +0.69 22 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 8.15 +0.80 0 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 10.65 +0.80 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 13.15 +0.53 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.65 +0.54 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.15 +0.55 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.65 +0.55 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.15 +0.55 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.65 +0.54 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.15 +0.56 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 24 0 168 0
30JUL26 57.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.32 +0.05 24 0 514 0
30JUL26 62.50 P 0.75 0.75 0.75 0.77 +0.13 24 2 196 0
30JUL26 65.00 P 1.54 1.54 1.38 1.55 +0.25 24 81 198 +8
30JUL26 67.50 P 0.00 0.00 0.00 2.75 +0.38 25 0 125 0
30JUL26 70.00 P 0.00 0.00 0.00 4.36 +0.65 25 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 6.33 +0.79 27 0 123 0
30JUL26 75.00 P 0.00 0.00 0.00 8.32 +0.68 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 10.68 +0.75 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 13.15 +0.53 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 15.65 +0.51 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.15 +0.55 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.65 +0.55 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.15 +0.52 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 25.65 +0.54 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 28.15 +0.56 0 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 27 0 0 0
28AUG26 49.00 P 0.08 0.08 0.08 0.01 0.00 26 4 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 26 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 96 0
28AUG26 55.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 105 0
28AUG26 57.50 P 0.49 0.49 0.49 0.37 +0.07 26 1 99 +1
28AUG26 60.00 P 0.83 0.86 0.81 0.76 +0.14 26 66 194 +35
28AUG26 62.50 P 1.45 1.45 1.45 1.39 +0.22 26 1 323 0
28AUG26 65.00 P 0.00 0.00 0.00 2.30 +0.31 26 0 456 0
28AUG26 67.50 P 0.00 0.00 0.00 3.53 +0.60 26 0 183 0
28AUG26 70.00 P 0.00 0.00 0.00 5.07 +0.57 27 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 6.91 +0.69 28 0 232 0
28AUG26 75.00 P 0.00 0.00 0.00 8.71 +0.66 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 10.89 +0.71 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 13.46 +0.64 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.85 +0.69 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 18.34 +0.72 36 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 20.65 +0.52 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.15 +0.52 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.65 +0.52 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 28.15 +0.53 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 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 26 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 26 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 0.19 0.24 0.19 0.09 +0.01 27 75 175 +71
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 383 0
29SEP26 55.00 P 0.55 0.55 0.55 0.41 +0.03 26 30 391 +20
29SEP26 57.50 P 0.00 0.00 0.00 0.78 +0.07 26 0 198 0
29SEP26 60.00 P 1.33 1.33 1.33 1.34 +0.11 27 5 318 0
29SEP26 62.50 P 0.00 0.00 0.00 2.13 +0.18 27 0 166 0
29SEP26 65.00 P 3.03 3.03 3.03 3.19 +0.32 27 4 373 0
29SEP26 67.50 P 4.38 4.38 4.38 4.50 +0.44 27 15 160 0
29SEP26 70.00 P 6.10 6.10 6.10 6.06 +0.50 27 15 197 +15
29SEP26 72.50 P 7.35 7.35 7.35 7.63 +0.31 26 15 186 +15
29SEP26 75.00 P 0.00 0.00 0.00 9.56 +0.54 26 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 11.65 +0.61 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.99 +0.41 28 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 16.28 +0.38 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.61 +0.32 29 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 21.02 +0.29 30 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.43 +0.29 31 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.86 +0.29 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.36 +0.34 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 +0.03 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 +0.05 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.92 +0.10 25 0 131 0
30DEC26 57.50 P 0.00 0.00 0.00 1.45 +0.15 25 0 157 0
30DEC26 60.00 P 2.22 2.22 2.22 2.14 +0.18 25 50 437 +50
30DEC26 62.50 P 0.00 0.00 0.00 2.97 +0.23 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 4.13 +0.34 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 5.46 +0.48 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 7.03 +0.58 26 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 8.48 +0.49 25 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 10.30 +0.55 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.33 +0.31 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.46 +0.34 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.66 +0.33 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.92 +0.30 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.19 +0.24 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.56 +0.28 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.95 +0.26 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.37 +0.28 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.36 +0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.46 +0.03 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.56 +0.03 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.90 +0.05 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.37 +0.08 25 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 1.99 +0.11 25 0 73 0
30MAR27 60.00 P 0.00 0.00 0.00 2.78 +0.23 25 0 63 0
30MAR27 62.50 P 0.00 0.00 0.00 3.69 +0.30 25 0 38 0
30MAR27 65.00 P 0.00 0.00 0.00 4.79 +0.31 25 0 44 0
30MAR27 67.50 P 0.00 0.00 0.00 6.11 +0.48 25 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 7.51 +0.43 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 9.11 +0.41 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 10.84 +0.16 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.75 +0.14 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 14.78 +0.16 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.94 +0.22 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.15 +0.26 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 21.35 +0.22 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.67 +0.22 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.02 +0.25 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.40 +0.23 25 0 1 0
29JUN27 48.00 P 0.00 0.00 0.00 0.63 +0.07 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.76 +0.09 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 +0.07 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.33 +0.09 25 0 0 0
29JUN27 55.00 P 2.08 2.08 2.08 1.90 +0.13 25 18 19 +18
29JUN27 57.50 P 0.00 0.00 0.00 2.60 +0.17 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 3.45 +0.21 25 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 4.46 +0.24 25 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.65 +0.30 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.98 +0.35 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 8.45 +0.40 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 10.08 +0.44 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 11.85 +0.50 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.61 +0.42 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.50 +0.35 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.50 +0.31 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.57 +0.22 26 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.74 +0.17 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.98 +0.19 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.26 +0.21 26 0 0 0
TOTAL PUT 551 19,404 +269
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$ 44.86
29JUN26 23.00 C 0.00 0.00 0.00 21.91 -1.29 112 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.87 -1.33 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.86 -1.34 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.89 -1.31 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.91 -1.29 81 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.90 -1.31 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.87 -1.34 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.91 -1.30 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.91 -1.30 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.91 -1.30 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.96 -1.25 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.90 -1.32 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.91 -1.31 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.92 -1.30 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.92 -1.30 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.92 -1.30 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.93 -1.29 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.94 -1.29 24 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 3.98 -1.26 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.07 -1.19 24 0 0 0
29JUN26 43.00 C 2.03 2.03 2.03 2.29 -1.04 25 15 15 +15
29JUN26 44.00 C 1.61 1.61 1.38 1.56 -0.87 24 25 25 +25
29JUN26 45.00 C 0.99 0.99 0.92 0.99 -0.70 24 40 80 +10
29JUN26 46.00 C 0.54 0.58 0.54 0.60 -0.48 24 45 108 +45
29JUN26 47.00 C 0.00 0.00 0.00 0.33 -0.33 24 0 168 0
29JUN26 48.00 C 0.17 0.17 0.17 0.16 -0.22 24 30 119 -30
29JUN26 49.00 C 0.12 0.12 0.12 0.08 -0.11 24 15 88 0
29JUN26 50.00 C 0.09 0.09 0.09 0.04 -0.05 25 1 144 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.00 -1.30 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.01 -1.30 24 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.05 -1.17 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.05 -1.28 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.10 -1.25 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.18 -1.22 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.31 -1.16 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.51 -1.08 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.84 -0.92 24 0 0 0
30JUL26 44.00 C 2.23 2.23 2.23 2.20 -0.81 24 2 30 0
30JUL26 45.00 C 0.00 0.00 0.00 1.65 -0.69 24 0 15 0
30JUL26 46.00 C 1.14 1.17 1.14 1.22 -0.55 24 4 61 +4
30JUL26 47.00 C 0.86 0.86 0.86 0.86 -0.47 24 15 105 0
30JUL26 48.00 C 0.00 0.00 0.00 0.60 -0.39 24 0 131 0
30JUL26 49.00 C 0.00 0.00 0.00 0.40 -0.29 24 0 112 0
30JUL26 50.00 C 0.33 0.33 0.30 0.26 -0.21 24 5 88 0
30JUL26 52.50 C 0.00 0.00 0.00 0.08 -0.08 24 0 151 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 71 0
30JUL26 57.50 C 0.06 0.06 0.06 0.01 -0.01 26 18 19 +18
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.18 -1.15 25 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.26 -1.23 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.36 -1.20 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.52 -1.14 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.72 -1.08 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.98 -1.02 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.36 -0.89 26 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.75 -0.77 25 0 0 0
28AUG26 45.00 C 2.05 2.05 2.05 2.23 -0.70 25 15 56 0
28AUG26 46.00 C 0.00 0.00 0.00 1.80 -0.59 26 0 103 0
28AUG26 47.00 C 1.45 1.45 1.45 1.42 -0.52 26 15 49 0
28AUG26 48.00 C 0.00 0.00 0.00 1.10 -0.47 25 0 42 0
28AUG26 49.00 C 0.00 0.00 0.00 0.83 -0.41 25 0 16 0
28AUG26 50.00 C 0.69 0.69 0.69 0.63 -0.32 25 45 262 0
28AUG26 52.50 C 0.00 0.00 0.00 0.29 -0.18 25 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 -0.09 25 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.06 -1.31 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.07 -1.30 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.08 -1.30 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.09 -1.30 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.10 -1.30 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.11 -1.30 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.12 -1.30 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.29 -1.15 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.32 -1.01 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.36 -1.00 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.29 -1.11 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.39 -1.22 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.53 -1.18 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.71 -1.14 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.94 -1.09 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.23 -1.02 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.60 -0.94 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.02 -0.84 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.51 -0.69 25 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.09 -0.59 25 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 -0.53 25 0 22 0
29SEP26 48.00 C 1.42 1.42 1.42 1.38 -0.49 25 15 168 +15
29SEP26 49.00 C 1.17 1.17 1.17 1.10 -0.46 25 15 226 0
29SEP26 50.00 C 1.04 1.05 0.98 0.86 -0.41 25 41 141 +26
29SEP26 52.50 C 0.67 0.67 0.67 0.45 -0.26 25 13 84 -13
29SEP26 55.00 C 0.38 0.38 0.38 0.23 -0.15 25 28 147 +28
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.08 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.10 -1.29 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.11 -1.30 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.30 -1.11 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.33 -1.09 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.40 -1.04 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.47 -1.07 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.60 -1.03 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.73 -0.92 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.73 -1.14 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.95 -1.10 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.20 -1.07 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.52 -1.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.88 -0.95 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.28 -0.90 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.75 -0.82 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.26 -0.77 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.81 -0.71 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.50 -0.57 24 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 2.14 -0.58 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 1.82 -0.53 24 0 73 0
30DEC26 50.00 C 0.00 0.00 0.00 1.54 -0.49 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.00 -0.35 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 -0.25 24 0 41 0
30DEC26 57.50 C 0.59 0.59 0.54 0.38 -0.18 24 30 100 +30
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.12 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.07 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
30DEC26 67.50 C 0.20 0.20 0.20 0.05 -0.03 24 15 71 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.92 -1.12 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.05 -1.07 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.22 -1.09 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.41 -1.03 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.42 -1.22 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.72 -1.01 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.04 -0.98 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.44 -0.90 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.85 -0.87 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.32 -0.80 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.83 -0.76 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.38 -0.70 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.98 -0.64 22 0 6 0
30MAR27 48.00 C 0.00 0.00 0.00 2.60 -0.59 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.35 -0.47 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.04 -0.50 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.41 -0.40 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.97 -0.29 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.21 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.16 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.11 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.06 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.05 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.60 -1.14 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.86 -1.12 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.17 -1.07 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.50 -1.05 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.89 -0.99 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.29 -0.97 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.74 -0.92 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.07 -1.03 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.60 -0.81 23 0 0 0
29JUN27 46.00 C 3.99 3.99 3.99 4.17 -0.76 23 1 1 +1
29JUN27 47.00 C 0.00 0.00 0.00 3.76 -0.74 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.40 -0.67 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.04 -0.66 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.75 -0.59 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.08 -0.50 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.60 -0.38 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.19 -0.36 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.87 -0.32 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.63 -0.23 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 -0.16 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 -0.14 24 0 0 0
TOTAL CALL 448 4,491 +188
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JUN26 33.00 P 0.03 0.03 0.03 0.01 0.00 53 2 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29JUN26 36.00 P 0.03 0.03 0.03 0.01 0.00 39 3 31 -3
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.04 24 0 96 0
29JUN26 42.00 P 0.18 0.18 0.18 0.15 +0.11 24 30 170 +15
29JUN26 43.00 P 0.32 0.32 0.32 0.33 +0.22 24 10 226 +10
29JUN26 44.00 P 0.57 0.61 0.50 0.61 +0.36 24 113 85 +6
29JUN26 45.00 P 0.88 1.13 0.88 1.05 +0.55 24 126 269 -2
29JUN26 46.00 P 1.45 1.75 1.45 1.64 +0.73 23 66 295 +36
29JUN26 47.00 P 0.00 0.00 0.00 2.40 +0.92 24 0 191 0
29JUN26 48.00 P 0.00 0.00 0.00 3.25 +1.04 24 0 259 0
29JUN26 49.00 P 0.00 0.00 0.00 4.17 +1.20 24 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.14 +1.26 0 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 7.64 +1.30 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 10.19 +1.18 49 0 0 -3
29JUN26 57.50 P 0.00 0.00 0.00 12.64 +1.30 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.14 +1.30 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.68 +1.17 72 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.16 +1.15 74 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.68 +1.17 85 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.14 +1.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.66 +1.15 93 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.14 +1.17 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 30 0
30JUL26 39.00 P 0.13 0.13 0.13 0.09 +0.05 24 2 47 +2
30JUL26 40.00 P 0.22 0.22 0.22 0.17 +0.09 24 15 43 +15
30JUL26 41.00 P 0.33 0.33 0.33 0.30 +0.15 24 15 52 +15
30JUL26 42.00 P 0.52 0.52 0.52 0.50 +0.23 24 1 70 0
30JUL26 43.00 P 0.76 0.76 0.76 0.76 +0.32 23 15 100 +15
30JUL26 44.00 P 1.04 1.04 1.04 1.11 +0.40 23 34 105 +4
30JUL26 45.00 P 1.53 1.58 1.53 1.56 +0.50 23 16 172 -14
30JUL26 46.00 P 0.00 0.00 0.00 2.15 +0.66 23 0 135 0
30JUL26 47.00 P 0.00 0.00 0.00 2.82 +0.77 23 0 89 0
30JUL26 48.00 P 0.00 0.00 0.00 3.57 +0.86 23 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.39 +1.04 23 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.27 +1.12 24 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.64 +1.25 0 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 10.19 +1.18 34 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 12.64 +1.30 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.14 +1.30 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.68 +1.17 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.16 +1.15 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.68 +1.17 58 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.14 +1.12 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.66 +1.15 64 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.14 +1.17 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
28AUG26 38.00 P 0.22 0.22 0.22 0.17 +0.07 25 3 3 +3
28AUG26 39.00 P 0.31 0.31 0.31 0.27 +0.11 25 3 3 +3
28AUG26 40.00 P 0.00 0.00 0.00 0.42 +0.16 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.62 +0.22 25 0 23 0
28AUG26 42.00 P 0.86 0.86 0.86 0.86 +0.27 25 15 26 +15
28AUG26 43.00 P 1.22 1.22 1.22 1.17 +0.33 25 30 87 +30
28AUG26 44.00 P 0.00 0.00 0.00 1.56 +0.41 24 0 24 0
28AUG26 45.00 P 2.00 2.00 2.00 2.05 +0.51 25 10 106 +10
28AUG26 46.00 P 0.00 0.00 0.00 2.62 +0.63 25 0 74 0
28AUG26 47.00 P 0.00 0.00 0.00 3.26 +0.71 25 0 99 0
28AUG26 48.00 P 0.00 0.00 0.00 3.96 +0.78 25 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.72 +0.93 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.53 +1.01 25 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.74 +1.16 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.21 +1.10 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.64 +1.07 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.14 +1.30 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.68 +1.17 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.16 +1.15 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.68 +1.17 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.14 +1.12 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.66 +1.15 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.14 +1.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 4 0
29SEP26 36.00 P 0.20 0.20 0.20 0.14 +0.04 25 3 3 +3
29SEP26 37.00 P 0.25 0.25 0.25 0.22 +0.07 25 3 4 +3
29SEP26 38.00 P 0.00 0.00 0.00 0.34 +0.11 25 0 4 0
29SEP26 39.00 P 0.51 0.51 0.51 0.50 +0.15 25 1 11 +1
29SEP26 40.00 P 0.00 0.00 0.00 0.70 +0.19 25 0 32 0
29SEP26 41.00 P 0.95 0.95 0.89 0.93 +0.22 25 32 61 +30
29SEP26 42.00 P 0.00 0.00 0.00 1.23 +0.30 24 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.59 +0.37 24 0 84 0
29SEP26 44.00 P 0.00 0.00 0.00 2.04 +0.45 24 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 2.56 +0.55 24 0 110 0
29SEP26 46.00 P 0.00 0.00 0.00 3.16 +0.65 25 0 187 0
29SEP26 47.00 P 0.00 0.00 0.00 3.76 +0.66 25 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 4.45 +0.72 25 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.19 +0.86 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.96 +0.92 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.07 +1.06 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.57 +1.11 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.89 +1.06 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.34 +1.13 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.68 +1.05 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.16 +1.09 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.68 +1.17 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.14 +1.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.66 +1.15 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.14 +1.17 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 14 0
30DEC26 34.00 P 0.25 0.25 0.25 0.18 +0.05 24 3 8 +3
30DEC26 35.00 P 0.30 0.30 0.30 0.26 +0.07 24 3 31 +3
30DEC26 36.00 P 0.37 0.37 0.37 0.37 +0.10 24 3 5 +3
30DEC26 37.00 P 0.00 0.00 0.00 0.51 +0.13 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 +0.17 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.90 +0.22 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 1.11 +0.24 23 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.41 +0.31 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.76 +0.36 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 2.18 +0.45 23 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 2.66 +0.55 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.10 +0.54 23 0 77 0
30DEC26 46.00 P 0.00 0.00 0.00 3.73 +0.67 24 0 63 0
30DEC26 47.00 P 4.27 4.27 4.27 4.34 +0.68 24 2 18 -2
30DEC26 48.00 P 0.00 0.00 0.00 4.99 +0.74 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.69 +0.81 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.43 +0.86 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.60 +1.18 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.77 +1.00 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.06 +1.10 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.41 +1.14 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.81 +1.17 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.23 +1.16 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.68 +1.17 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.14 +1.12 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.66 +1.15 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.14 +1.17 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.39 +0.10 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.53 +0.14 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.68 +0.17 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.91 +0.23 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.15 +0.25 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.42 +0.28 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.73 +0.31 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.09 +0.35 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.49 +0.40 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.95 +0.46 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.46 +0.53 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 4.02 +0.59 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.63 +0.70 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.26 +0.75 22 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.94 +0.80 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.65 +0.85 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.82 +1.21 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.92 +1.01 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.19 +1.08 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.48 +1.11 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.81 +1.16 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.23 +1.16 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.68 +1.17 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.14 +1.12 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.66 +1.15 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.14 +1.17 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.13 +0.21 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.38 +0.20 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.67 +0.24 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.99 +0.27 24 0 19 0
29JUN27 41.00 P 0.00 0.00 0.00 2.37 +0.33 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.77 +0.36 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.23 +0.42 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.71 +0.46 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.24 +0.51 24 0 0 0
29JUN27 46.00 P 4.86 4.86 4.86 4.80 +0.56 24 1 1 +1
29JUN27 47.00 P 0.00 0.00 0.00 5.40 +0.60 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.05 +0.67 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.51 +0.49 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.43 +0.76 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.33 +0.87 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.07 +0.64 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.22 +1.04 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.48 +1.11 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.81 +1.16 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.23 +1.16 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.68 +1.17 26 0 0 0
TOTAL PUT 560 6,435 +202
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$ 27.38
29JUN26 10.00 C 0.00 0.00 0.00 17.47 -0.03 218 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 16.88 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.48 -0.02 202 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.98 -0.01 193 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.49 -0.01 187 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.94 -0.06 157 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.52 +0.02 180 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.02 +0.01 171 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.52 +0.01 163 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.02 +0.01 155 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.49 -0.02 140 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.90 -0.11 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.40 -0.10 0 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 10.93 -0.08 98 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 10.50 -0.01 116 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 9.99 -0.02 107 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.50 -0.01 104 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 9.03 +0.01 103 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 8.40 -0.09 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 7.99 -0.01 84 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 7.48 -0.04 77 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 6.50 -0.03 70 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 5.47 -0.05 54 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 4.58 +0.04 58 0 1,273 0
29JUN26 24.00 C 3.39 3.39 3.38 3.44 -0.14 30 38 319 +28
29JUN26 25.00 C 2.49 2.51 2.49 2.58 -0.05 36 110 1,548 -15
29JUN26 26.00 C 0.00 0.00 0.00 1.71 -0.11 32 0 1,301 0
29JUN26 27.00 C 0.95 1.26 0.92 1.09 -0.09 34 164 3,748 +133
29JUN26 28.00 C 0.60 0.72 0.54 0.61 -0.08 33 325 5,206 +70
29JUN26 29.00 C 0.30 0.41 0.27 0.33 -0.06 34 378 4,487 +12
29JUN26 30.00 C 0.18 0.21 0.14 0.18 -0.03 36 165 7,879 -11
29JUN26 31.00 C 0.10 0.10 0.07 0.09 -0.02 37 49 3,114 -44
29JUN26 32.00 C 0.05 0.05 0.04 0.05 -0.01 38 74 1,089 +9
29JUN26 33.00 C 0.02 0.02 0.02 0.02 -0.02 38 20 1,686 +20
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,484 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,836 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,487 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 800 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 477 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 11.45 -0.05 92 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.06 +0.05 105 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.50 -0.01 92 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 9.99 -0.02 85 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 9.50 -0.01 82 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.07 +0.05 86 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 8.57 +0.08 81 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.06 +0.06 75 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.48 -0.04 62 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.50 -0.03 57 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.51 -0.01 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.58 +0.01 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.54 -0.11 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.69 -0.08 35 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 1.96 -0.17 35 0 169 0
30JUL26 27.00 C 1.42 1.50 1.42 1.37 -0.09 34 59 2,178 +23
30JUL26 28.00 C 0.90 0.90 0.90 0.95 -0.07 35 13 1,093 -3
30JUL26 29.00 C 0.60 0.62 0.60 0.64 -0.06 35 25 1,199 0
30JUL26 30.00 C 0.38 0.49 0.38 0.45 -0.01 36 54 1,119 +50
30JUL26 31.00 C 0.28 0.28 0.28 0.31 -0.01 37 20 522 0
30JUL26 32.00 C 0.19 0.19 0.18 0.22 +0.01 38 41 527 +26
30JUL26 33.00 C 0.13 0.13 0.13 0.16 +0.02 39 2 710 -2
30JUL26 34.00 C 0.11 0.11 0.09 0.11 +0.02 40 102 451 -22
30JUL26 35.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 359 0
30JUL26 36.00 C 0.05 0.05 0.05 0.06 +0.02 42 180 386 -14
30JUL26 37.00 C 0.04 0.04 0.04 0.04 +0.01 42 21 351 +4
30JUL26 38.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 52 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 27 0
30JUL26 40.00 C 0.01 0.01 0.01 0.01 0.00 42 115 1,120 +60
30JUL26 41.00 C 0.01 0.01 0.01 0.01 0.00 45 120 127 +120
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 247 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 597 0
28AUG26 17.50 C 0.00 0.00 0.00 10.00 -0.01 74 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.52 +0.01 72 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.07 +0.05 72 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.57 +0.06 68 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.06 +0.05 63 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.53 +0.01 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.51 -0.02 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.55 +0.03 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.65 +0.04 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.66 -0.09 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.90 -0.09 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.26 -0.08 35 0 0 0
28AUG26 27.00 C 1.57 1.57 1.57 1.76 -0.09 36 30 171 +30
28AUG26 28.00 C 1.37 1.37 1.37 1.34 -0.09 36 15 641 +15
28AUG26 29.00 C 0.98 0.98 0.96 1.01 -0.08 36 14 729 +4
28AUG26 30.00 C 0.00 0.00 0.00 0.75 -0.09 36 0 235 0
28AUG26 31.00 C 0.60 0.60 0.60 0.56 -0.09 36 15 203 -15
28AUG26 32.00 C 0.00 0.00 0.00 0.41 -0.11 37 0 288 0
28AUG26 33.00 C 0.00 0.00 0.00 0.30 -0.11 37 0 349 0
28AUG26 34.00 C 0.26 0.26 0.26 0.21 -0.11 37 15 504 +15
28AUG26 35.00 C 0.23 0.23 0.23 0.16 -0.10 37 1 177 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.10 37 0 1,085 0
28AUG26 37.00 C 0.14 0.14 0.14 0.08 -0.09 38 10 296 +10
28AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.08 38 0 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 23 0
28AUG26 40.00 C 0.07 0.07 0.07 0.03 -0.06 39 10 70 -10
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.06 38 0 33 0
28AUG26 42.00 C 0.05 0.05 0.05 0.01 -0.05 37 10 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 117 0
29SEP26 14.50 C 0.00 0.00 0.00 13.02 +0.01 89 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.53 +0.02 86 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.97 -0.04 76 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.52 +0.02 77 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.06 +0.05 76 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.53 +0.02 70 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.03 +0.02 67 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.53 +0.02 63 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.07 +0.05 62 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.57 +0.06 59 0 0 0
29SEP26 19.50 C 7.80 7.80 7.80 8.06 +0.05 55 5 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.54 +0.02 51 0 7 0
29SEP26 21.00 C 6.37 6.37 6.37 6.51 -0.02 43 10 112 -5
29SEP26 22.00 C 5.41 5.41 5.41 5.55 +0.03 39 3 721 0
29SEP26 23.00 C 4.86 4.86 4.86 4.73 -0.01 39 10 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.81 -0.15 35 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.13 -0.26 35 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 2.58 -0.10 35 0 1,812 0
29SEP26 27.00 C 2.06 2.09 2.06 2.07 -0.14 35 45 3,864 +43
29SEP26 28.00 C 0.00 0.00 0.00 1.70 -0.09 36 0 2,217 0
29SEP26 29.00 C 1.40 1.48 1.38 1.37 -0.09 36 519 1,182 +19
29SEP26 30.00 C 0.00 0.00 0.00 1.09 -0.09 37 0 3,754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 -0.09 37 0 899 0
29SEP26 32.00 C 0.66 0.76 0.66 0.69 -0.09 37 52 1,581 -3
29SEP26 33.00 C 0.00 0.00 0.00 0.54 -0.10 37 0 2,485 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.09 38 0 2,527 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 -0.09 38 0 2,251 0
29SEP26 36.00 C 0.30 0.30 0.30 0.26 -0.09 38 1 3,815 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 -0.08 38 0 741 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.06 39 0 220 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 19 0
29SEP26 45.00 C 0.08 0.08 0.08 0.04 -0.03 42 10 30 -10
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 11.52 0.00 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.06 +0.04 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.53 +0.01 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.03 0.00 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.53 0.00 47 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.07 +0.04 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.57 +0.03 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.06 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.55 -0.04 38 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.64 -0.03 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.86 +0.15 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.10 +0.10 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.41 -0.11 34 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.86 -0.10 35 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.36 -0.09 35 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 2.84 -0.11 35 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 2.46 -0.08 35 0 604 0
30DEC26 29.00 C 0.00 0.00 0.00 2.13 -0.07 36 0 328 0
30DEC26 30.00 C 0.00 0.00 0.00 1.84 -0.07 36 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 1.60 -0.09 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 1.38 -0.09 37 0 849 0
30DEC26 33.00 C 0.00 0.00 0.00 1.21 -0.09 38 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.05 -0.09 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 0.92 -0.10 38 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 0.79 -0.11 39 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 0.70 -0.10 39 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 -0.10 40 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 -0.10 40 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 -0.10 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 -0.10 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.38 -0.09 41 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.34 -0.09 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.25 -0.08 43 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 -0.08 43 0 2 0
30DEC26 48.00 C 0.17 0.17 0.17 0.21 -0.07 44 2 108 +2
30MAR27 16.00 C 0.00 0.00 0.00 11.52 0.00 47 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.06 +0.04 46 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.53 0.00 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.03 -0.03 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.55 -0.02 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.09 -0.02 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.66 -0.04 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.20 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.81 -0.08 36 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.06 -0.01 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.29 +0.02 35 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 5.67 +0.08 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.07 +0.07 35 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 4.52 -0.21 36 0 110 0
30MAR27 26.00 C 0.00 0.00 0.00 4.02 -0.03 35 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 3.47 -0.06 35 0 142 0
30MAR27 28.00 C 0.00 0.00 0.00 3.10 -0.03 35 0 118 0
30MAR27 29.00 C 2.79 2.79 2.79 2.76 -0.02 35 3 167 -3
30MAR27 30.00 C 0.00 0.00 0.00 2.41 -0.10 35 0 198 0
30MAR27 31.00 C 0.00 0.00 0.00 2.19 -0.05 36 0 110 0
30MAR27 32.00 C 0.00 0.00 0.00 1.91 -0.11 36 0 34 0
30MAR27 33.00 C 0.00 0.00 0.00 1.71 -0.10 36 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 1.53 -0.12 37 0 185 0
30MAR27 35.00 C 0.00 0.00 0.00 1.35 -0.15 37 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.18 -0.18 37 0 149 0
30MAR27 37.00 C 0.00 0.00 0.00 1.10 -0.19 38 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 0.98 -0.19 38 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 0.88 -0.19 38 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.78 -0.18 38 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.69 -0.20 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.62 -0.20 39 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.56 -0.20 39 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 -0.22 39 0 139 0
29JUN27 17.50 C 0.00 0.00 0.00 10.22 - 38 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 9.80 -0.02 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.40 -0.03 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.95 -0.01 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.56 -0.03 36 0 0 0
29JUN27 20.00 C 8.05 8.05 8.05 8.24 +0.02 37 5 5 +5
29JUN27 21.00 C 0.00 0.00 0.00 7.51 +0.14 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.79 -0.04 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.17 -0.03 35 0 0 0
29JUN27 24.00 C 5.43 5.43 5.43 5.58 -0.03 35 5 10 +5
29JUN27 25.00 C 4.92 4.92 4.90 5.01 -0.07 35 53 68 +53
29JUN27 26.00 C 0.00 0.00 0.00 4.50 -0.10 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.06 -0.09 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 3.67 -0.08 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.31 -0.08 35 0 0 0
29JUN27 30.00 C 3.03 3.03 2.93 2.99 -0.08 35 160 80 +80
29JUN27 31.00 C 0.00 0.00 0.00 2.70 -0.08 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.44 -0.08 36 0 1 0
29JUN27 33.00 C 2.21 2.30 2.21 2.26 -0.03 37 101 98 +78
29JUN27 34.00 C 0.00 0.00 0.00 2.06 -0.02 37 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 1.83 -0.11 37 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.67 -0.14 37 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 1.58 -0.06 38 0 42 0
29JUN27 38.00 C 0.00 0.00 0.00 1.45 -0.07 38 0 9 0
29JUN27 39.00 C 0.00 0.00 0.00 1.28 -0.12 38 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.17 -0.09 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.11 0.00 39 0 14 0
TOTAL CALL 3,179 110,080 +757
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 167 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.05 0.05 0.05 0.03 0.00 40 1 1,797 -1
29JUN26 24.00 P 0.09 0.09 0.07 0.07 0.00 38 141 1,950 -140
29JUN26 25.00 P 0.16 0.19 0.16 0.16 -0.01 36 95 5,945 +5
29JUN26 26.00 P 0.36 0.42 0.30 0.33 -0.04 34 154 4,878 +139
29JUN26 27.00 P 0.76 0.84 0.56 0.65 -0.03 33 249 3,564 -59
29JUN26 28.00 P 1.38 1.38 1.06 1.19 -0.03 33 33 3,089 +27
29JUN26 29.00 P 1.92 1.92 1.84 1.87 -0.05 32 5 2,797 0
29JUN26 30.00 P 0.00 0.00 0.00 2.84 +0.22 40 0 4,103 0
29JUN26 31.00 P 0.00 0.00 0.00 3.72 +0.01 40 0 1,939 0
29JUN26 32.00 P 0.00 0.00 0.00 4.64 +0.09 38 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 5.62 +0.08 0 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 6.62 +0.10 0 0 320 -181
29JUN26 35.00 P 0.00 0.00 0.00 7.62 +0.08 0 0 566 0
29JUN26 36.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 9.62 +0.08 0 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 10.62 +0.08 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.64 +0.10 74 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.62 +0.08 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.62 +0.08 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.62 +0.08 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.71 +0.17 107 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.64 +0.10 95 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.64 +0.10 99 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.62 +0.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.62 +0.08 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.62 +0.08 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 18.00 P 0.00 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 0.02 +0.01 42 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 0.00 39 0 1,491 0
30JUL26 22.00 P 0.00 0.00 0.00 0.13 0.00 38 0 1,042 0
30JUL26 23.00 P 0.24 0.24 0.23 0.23 0.00 36 16 1,143 0
30JUL26 24.00 P 0.46 0.46 0.46 0.40 0.00 36 10 2,160 0
30JUL26 25.00 P 0.00 0.00 0.00 0.65 0.00 35 0 1,822 0
30JUL26 26.00 P 1.02 1.02 0.88 0.98 -0.01 34 83 2,362 0
30JUL26 27.00 P 1.58 1.59 1.58 1.46 -0.02 33 2 3,590 0
30JUL26 28.00 P 2.16 2.16 2.16 2.18 +0.11 36 15 1,376 +15
30JUL26 29.00 P 0.00 0.00 0.00 2.92 +0.14 37 0 861 0
30JUL26 30.00 P 0.00 0.00 0.00 3.63 +0.05 35 0 1,395 0
30JUL26 31.00 P 0.00 0.00 0.00 4.58 +0.08 39 0 654 0
30JUL26 32.00 P 0.00 0.00 0.00 5.35 +0.04 32 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 6.30 +0.04 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.26 +0.03 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.42 +0.23 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.20 +0.03 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.21 +0.05 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.20 +0.04 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.21 +0.04 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.09 -0.06 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.18 +0.03 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.08 -0.07 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.08 -0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 28 0
28AUG26 22.00 P 0.27 0.27 0.23 0.25 +0.02 36 175 250 +52
28AUG26 23.00 P 0.44 0.44 0.36 0.41 0.00 36 118 565 +75
28AUG26 24.00 P 0.61 0.61 0.61 0.64 0.00 35 90 729 +90
28AUG26 25.00 P 0.92 0.92 0.92 0.94 -0.01 35 5 1,119 0
28AUG26 26.00 P 1.44 1.44 1.22 1.34 -0.01 35 30 404 +15
28AUG26 27.00 P 1.69 1.82 1.69 1.82 -0.02 34 16 867 +15
28AUG26 28.00 P 2.27 2.27 2.27 2.42 -0.02 34 15 1,162 0
28AUG26 29.00 P 3.05 3.05 3.05 3.12 -0.01 35 15 544 0
28AUG26 30.00 P 4.05 4.05 4.05 3.90 -0.14 36 1 468 0
28AUG26 31.00 P 0.00 0.00 0.00 4.63 -0.18 33 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 5.48 -0.12 33 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 6.39 -0.08 33 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 7.31 -0.07 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.42 +0.14 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.20 -0.07 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.21 -0.06 0 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.20 +0.02 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.21 -0.06 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.23 +0.03 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.18 -0.01 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.19 0.00 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.22 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 34 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 346 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 4,386 0
29SEP26 21.00 P 0.30 0.30 0.30 0.22 -0.04 35 45 1,450 +33
29SEP26 22.00 P 0.44 0.44 0.42 0.37 -0.05 35 48 2,442 +48
29SEP26 23.00 P 0.63 0.63 0.59 0.59 -0.05 35 62 2,200 -2
29SEP26 24.00 P 0.81 0.81 0.81 0.86 -0.04 35 15 6,908 0
29SEP26 25.00 P 1.30 1.30 1.30 1.19 -0.06 34 24 5,229 +24
29SEP26 26.00 P 1.65 1.65 1.65 1.62 -0.04 34 21 2,367 -21
29SEP26 27.00 P 2.09 2.12 2.05 2.12 -0.04 34 319 7,452 +281
29SEP26 28.00 P 0.00 0.00 0.00 2.73 -0.03 35 0 2,471 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 -0.03 35 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 -0.03 36 0 2,187 0
29SEP26 31.00 P 0.00 0.00 0.00 4.89 -0.16 35 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 5.74 -0.14 36 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.55 -0.06 34 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 7.44 -0.05 34 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 8.42 +0.02 36 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.33 -0.06 34 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.26 -0.01 26 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.22 -0.01 0 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.21 -0.06 0 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.23 +0.01 0 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.18 -0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.19 -0.01 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.22 +0.03 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.13 -0.03 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.11 -0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.11 -0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.10 -0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.15 +0.01 0 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 0.05 -0.01 32 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 0.00 32 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.01 34 0 582 0
30DEC26 23.00 P 1.11 1.11 1.11 1.04 -0.01 34 20 705 +20
30DEC26 24.00 P 1.55 1.55 1.55 1.41 -0.01 35 22 723 0
30DEC26 25.00 P 1.87 1.87 1.87 1.86 0.00 36 5 2,849 -5
30DEC26 26.00 P 0.00 0.00 0.00 2.33 +0.01 36 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.86 +0.03 36 0 1,793 0
30DEC26 28.00 P 0.00 0.00 0.00 3.51 +0.03 37 0 541 0
30DEC26 29.00 P 4.23 4.23 4.23 4.15 -0.03 37 1 387 +1
30DEC26 30.00 P 0.00 0.00 0.00 4.96 +0.02 39 0 274 0
30DEC26 31.00 P 0.00 0.00 0.00 5.61 -0.08 38 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 6.35 -0.14 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 7.19 -0.14 38 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.98 -0.15 38 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.86 -0.13 38 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.74 -0.03 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.67 +0.07 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.56 +0.02 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.47 +0.02 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.41 +0.03 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.34 -0.02 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.29 +0.03 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.23 +0.03 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.20 +0.03 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.17 -0.02 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.13 -0.01 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.15 +0.01 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.15 +0.01 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 0.00 35 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 0.00 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 0.00 35 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.01 35 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 -0.01 35 0 64 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.01 35 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 0.00 35 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 0.00 36 0 329 0
30MAR27 21.00 P 0.91 0.91 0.91 0.91 0.00 36 100 404 +100
30MAR27 22.00 P 0.00 0.00 0.00 1.13 -0.05 35 0 321 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 -0.02 36 0 705 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 -0.02 35 0 1,031 0
30MAR27 25.00 P 2.39 2.39 2.39 2.31 -0.02 36 91 874 +91
30MAR27 26.00 P 0.00 0.00 0.00 2.79 +0.02 35 0 1,537 0
30MAR27 27.00 P 0.00 0.00 0.00 3.38 +0.03 36 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.95 +0.02 36 0 164 0
30MAR27 29.00 P 0.00 0.00 0.00 4.57 -0.01 36 0 343 0
30MAR27 30.00 P 0.00 0.00 0.00 5.24 0.00 36 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.99 -0.13 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.78 -0.10 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.56 -0.11 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.39 -0.05 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.23 -0.05 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.05 -0.12 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.94 -0.05 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.83 -0.04 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.70 +0.07 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.62 +0.08 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.54 +0.10 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.46 +0.09 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.38 +0.07 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.29 +0.02 35 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.39 - 35 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 0.47 0.00 35 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 0.55 0.00 35 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.65 0.00 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.76 0.00 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.87 0.00 35 0 2 0
29JUN27 21.00 P 1.21 1.21 1.21 1.16 0.00 35 20 25 +20
29JUN27 22.00 P 1.54 1.54 1.51 1.48 -0.01 35 40 190 +40
29JUN27 23.00 P 1.89 1.89 1.89 1.84 -0.01 35 40 301 +40
29JUN27 24.00 P 2.36 2.36 2.19 2.21 -0.02 35 165 265 +105
29JUN27 25.00 P 0.00 0.00 0.00 2.68 +0.02 35 0 92 0
29JUN27 26.00 P 3.34 3.34 3.34 3.18 -0.06 35 72 207 +72
29JUN27 27.00 P 0.00 0.00 0.00 3.69 -0.09 35 0 125 0
29JUN27 28.00 P 0.00 0.00 0.00 4.31 -0.06 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.99 0.00 36 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 5.66 0.00 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.37 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.08 -0.10 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.85 -0.02 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.63 -0.16 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.51 -0.09 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.25 -0.05 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.19 +0.05 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.00 0.00 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.87 -0.01 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.76 -0.01 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.64 -0.03 38 0 0 0
TOTAL PUT 2,379 140,308 +899
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$ 72.75
29JUN26 47.00 C 0.00 0.00 0.00 25.96 -0.47 97 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.94 -0.49 90 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.94 -0.49 86 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.95 -0.48 83 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.45 -0.49 73 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.95 -0.49 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.46 -0.48 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.84 -0.61 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.35 -0.60 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.85 -0.61 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.36 -0.61 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.00 -0.57 14 0 6 0
29JUN26 72.50 C 1.23 1.23 1.14 1.14 -0.41 13 45 385 +45
29JUN26 75.00 C 0.00 0.00 0.00 0.27 -0.18 14 0 206 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.05 14 0 358 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 242 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.10 -0.33 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.61 -0.38 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.13 -0.31 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.65 -0.30 37 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.99 -0.60 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.50 -0.60 15 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.11 -0.49 19 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 5.67 -0.51 15 0 15 0
30JUL26 70.00 C 0.00 0.00 0.00 3.47 -0.49 14 0 15 0
30JUL26 72.50 C 1.71 1.71 1.71 1.77 -0.36 13 15 121 +15
30JUL26 75.00 C 0.00 0.00 0.00 0.70 -0.24 13 0 390 0
30JUL26 77.50 C 0.00 0.00 0.00 0.21 -0.13 13 0 287 0
30JUL26 80.00 C 0.00 0.00 0.00 0.05 -0.05 13 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.02 13 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.10 -0.47 35 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.61 -0.44 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.13 -0.50 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.65 -0.47 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.12 -0.61 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.64 -0.61 12 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.33 -0.48 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.02 -0.44 15 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 3.89 -0.46 14 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 2.21 -0.37 13 0 33 0
28AUG26 75.00 C 0.00 0.00 0.00 1.09 -0.22 13 0 81 0
28AUG26 77.50 C 0.00 0.00 0.00 0.47 -0.13 13 0 118 0
28AUG26 80.00 C 0.00 0.00 0.00 0.17 -0.07 13 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 -0.02 13 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.13 -0.39 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.22 -0.31 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.23 -0.30 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.15 -0.42 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.68 -0.38 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.21 -0.42 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.73 -0.47 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.14 -0.61 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.67 -0.61 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.33 -0.48 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.02 -0.51 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.01 -0.44 13 0 19 0
29SEP26 72.50 C 0.00 0.00 0.00 2.40 -0.33 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.27 -0.38 13 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.62 -0.18 13 0 174 0
29SEP26 80.00 C 0.00 0.00 0.00 0.27 -0.10 13 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.07 13 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.03 13 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 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 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.22 -0.31 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.23 -0.31 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.24 -0.33 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.76 -0.31 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.29 -0.34 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.82 -0.38 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.16 -0.59 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.76 -0.57 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.50 -0.49 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.38 -0.45 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.52 -0.39 12 0 96 0
30DEC26 72.50 C 3.06 3.08 3.06 3.05 -0.31 12 2 159 0
30DEC26 75.00 C 0.00 0.00 0.00 1.96 -0.23 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.19 -0.16 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.69 -0.08 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 -0.08 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 -0.03 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.02 13 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 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 23.24 -0.33 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.76 -0.31 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.29 -0.34 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.83 -0.37 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.58 -0.59 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.95 -0.91 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.85 -0.53 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.93 -0.49 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.25 -0.44 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.84 -0.36 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.70 -0.31 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 1.83 -0.24 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.20 -0.17 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.75 -0.13 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.45 -0.09 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.27 -0.05 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 -0.04 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.24 -0.33 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.77 -0.35 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.30 -0.48 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.88 -0.58 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.03 -0.59 12 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.43 -0.91 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.36 -0.52 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.48 -0.46 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.80 -0.43 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.37 -0.36 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.20 -0.30 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.26 -0.25 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.55 -0.19 11 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.04 -0.13 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.68 -0.09 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.43 -0.07 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.28 -0.03 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.16 -0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.10 -0.02 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
TOTAL CALL 62 4,259 +60
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 26 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 +0.03 14 0 252 0
29JUN26 72.50 P 0.77 0.81 0.77 0.84 +0.19 14 36 696 0
29JUN26 75.00 P 0.00 0.00 0.00 2.44 +0.42 14 0 667 0
29JUN26 77.50 P 0.00 0.00 0.00 4.75 +0.58 0 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 7.25 +0.60 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.75 +0.60 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.25 +0.60 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.75 +0.42 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.25 +0.42 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.75 +0.42 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.25 +0.42 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.75 +0.42 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.25 +0.42 0 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 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 0.00 14 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.09 +0.01 13 0 65 0
30JUL26 70.00 P 0.47 0.47 0.47 0.40 +0.05 13 4 188 +4
30JUL26 72.50 P 1.17 1.17 1.17 1.16 +0.10 12 2 334 -2
30JUL26 75.00 P 2.80 2.80 2.80 2.70 +0.37 13 12 160 +12
30JUL26 77.50 P 0.00 0.00 0.00 4.80 +0.51 13 0 66 0
30JUL26 80.00 P 0.00 0.00 0.00 7.25 +0.47 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 9.84 +0.60 23 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 12.25 +0.60 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.75 +0.42 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.25 +0.42 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.75 +0.42 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.25 +0.42 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.75 +0.42 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.25 +0.42 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 16 0 0 0
28AUG26 62.50 P 0.06 0.06 0.06 0.01 0.00 13 5 5 +5
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.01 13 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.20 +0.04 13 0 86 0
28AUG26 70.00 P 0.65 0.65 0.65 0.64 +0.11 13 40 134 +40
28AUG26 72.50 P 0.00 0.00 0.00 1.55 +0.25 13 0 141 0
28AUG26 75.00 P 0.00 0.00 0.00 2.98 +0.39 13 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 5.01 +0.51 14 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 7.25 +0.47 0 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.84 +0.60 20 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.25 +0.60 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.75 +0.42 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.25 +0.42 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.75 +0.42 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.25 +0.42 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.75 +0.42 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.25 +0.42 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 +0.01 13 0 89 0
29SEP26 67.50 P 0.45 0.46 0.45 0.43 +0.04 13 5 94 0
29SEP26 70.00 P 1.03 1.03 1.03 1.03 +0.11 13 1 318 +1
29SEP26 72.50 P 1.98 1.98 1.98 2.00 +0.20 13 3 19 0
29SEP26 75.00 P 0.00 0.00 0.00 3.44 +0.32 12 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 5.46 +0.48 13 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.57 +0.50 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.91 +0.56 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.34 +0.59 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.81 +0.44 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.29 +0.45 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.77 +0.44 15 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.25 +0.42 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.75 +0.42 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.25 +0.42 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.01 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.04 12 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.35 +0.07 12 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.77 +0.14 12 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 +0.22 13 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.57 +0.32 13 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 4.03 +0.40 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.77 +0.39 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.75 +0.37 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.00 +0.56 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.38 +0.59 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.82 +0.44 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.29 +0.45 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.77 +0.44 14 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.25 +0.42 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.75 +0.42 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.25 +0.42 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 +0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 +0.01 12 0 2 0
30MAR27 62.50 P 0.41 0.41 0.41 0.27 +0.03 12 1 9 +1
30MAR27 65.00 P 0.00 0.00 0.00 0.58 +0.07 12 0 30 0
30MAR27 67.50 P 1.31 1.31 1.31 1.08 +0.11 12 2 32 +2
30MAR27 70.00 P 0.00 0.00 0.00 1.86 +0.17 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.95 +0.25 13 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 4.38 +0.33 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.13 +0.41 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.16 +0.49 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.11 +0.25 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.43 +0.57 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.07 +0.40 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.45 +0.32 16 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.85 +0.31 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.27 +0.32 15 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.75 +0.38 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.25 +0.42 0 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 12 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 0.00 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.03 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.34 +0.05 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.67 +0.08 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.20 +0.13 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.98 +0.18 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 3.07 +0.27 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.47 +0.34 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 6.18 +0.41 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.19 +0.49 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.11 +0.24 12 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.43 +0.57 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.12 +0.45 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.48 +0.31 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.87 +0.32 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.27 +0.31 16 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.75 +0.38 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.25 +0.42 0 0 0 0
TOTAL PUT 111 4,911 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 47.96
29JUN26 36.00 C 0.00 0.00 0.00 12.03 -0.19 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.01 -0.21 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.01 -0.21 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 9.07 -0.15 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.02 -0.21 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 7.02 -0.21 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.03 -0.20 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.03 -0.21 18 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 4.05 -0.22 19 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 3.10 -0.23 19 0 1,015 0
29JUN26 46.00 C 2.22 2.27 2.22 2.25 -0.22 20 45 896 -45
29JUN26 47.00 C 1.64 1.66 1.47 1.49 -0.27 19 125 7,021 -10
29JUN26 48.00 C 0.96 0.96 0.89 0.90 -0.24 19 333 2,673 -19
29JUN26 49.00 C 0.51 0.51 0.51 0.49 -0.18 19 75 3,517 +75
29JUN26 50.00 C 0.27 0.27 0.27 0.24 -0.11 19 80 3,732 +60
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 4,415 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4,734 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 11.06 -0.17 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.01 -0.21 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.07 -0.15 37 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.03 -0.20 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 7.03 -0.21 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.04 -0.20 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.05 -0.21 19 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 4.09 -0.22 19 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 3.19 -0.22 20 0 1,062 0
30JUL26 46.00 C 0.00 0.00 0.00 2.40 -0.20 20 0 812 0
30JUL26 47.00 C 1.70 1.70 1.70 1.70 -0.25 20 15 1,040 0
30JUL26 48.00 C 1.25 1.25 1.20 1.16 -0.21 20 62 892 -39
30JUL26 49.00 C 0.84 0.85 0.78 0.76 -0.17 20 55 829 -30
30JUL26 50.00 C 0.60 0.60 0.49 0.47 -0.13 20 95 1,458 -30
30JUL26 52.50 C 0.18 0.19 0.18 0.12 -0.06 20 25 1,021 -5
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 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 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 11.06 -0.17 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.01 -0.21 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.07 -0.15 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.03 -0.20 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.04 -0.20 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.06 -0.21 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 5.10 -0.22 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.20 -0.22 21 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 3.37 -0.22 21 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 2.68 -0.18 22 0 179 0
28AUG26 47.00 C 2.06 2.18 2.06 2.08 -0.21 22 104 888 -45
28AUG26 48.00 C 1.66 1.67 1.62 1.59 -0.19 22 45 588 0
28AUG26 49.00 C 1.24 1.24 1.24 1.19 -0.16 22 15 502 +2
28AUG26 50.00 C 0.92 0.92 0.92 0.87 -0.15 21 34 583 +34
28AUG26 52.50 C 0.00 0.00 0.00 0.38 -0.09 21 0 436 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 -0.05 21 0 434 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.03 -0.19 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.06 -0.17 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.01 -0.21 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.07 -0.15 29 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.04 -0.21 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.06 -0.21 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.11 -0.22 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.22 -0.22 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.40 -0.22 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.66 -0.22 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.06 -0.16 23 0 238 0
29SEP26 47.00 C 0.00 0.00 0.00 2.53 -0.20 23 0 352 0
29SEP26 48.00 C 2.11 2.11 2.11 2.06 -0.18 23 15 1,206 +15
29SEP26 49.00 C 0.00 0.00 0.00 1.66 -0.16 23 0 696 0
29SEP26 50.00 C 0.00 0.00 0.00 1.32 -0.15 23 0 567 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.10 22 0 1,340 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.06 22 0 3,938 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.04 23 0 366 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 319 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 172 0
29SEP26 65.00 C 0.07 0.07 0.07 0.02 0.00 24 9 117 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 11.09 -0.14 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.05 -0.17 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.17 -0.16 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.21 -0.20 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.36 -0.20 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.58 -0.20 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.87 -0.20 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.21 -0.18 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.60 -0.18 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 4.05 -0.17 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.53 -0.16 23 0 2,462 0
30DEC26 48.00 C 0.00 0.00 0.00 3.17 -0.07 24 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 2.71 -0.15 23 0 395 0
30DEC26 50.00 C 0.00 0.00 0.00 2.36 -0.12 24 0 793 0
30DEC26 52.50 C 0.00 0.00 0.00 1.59 -0.11 23 0 748 0
30DEC26 55.00 C 0.00 0.00 0.00 1.04 -0.09 23 0 500 0
30DEC26 57.50 C 0.80 0.80 0.80 0.66 -0.07 23 2 186 -2
30DEC26 60.00 C 0.00 0.00 0.00 0.41 -0.05 23 0 254 0
30DEC26 62.50 C 0.36 0.36 0.36 0.25 -0.03 23 9 193 0
30DEC26 65.00 C 0.27 0.27 0.27 0.15 -0.02 23 32 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 11.11 -0.16 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.21 -0.18 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.37 -0.15 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.92 +0.20 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 8.20 -0.03 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.53 -0.01 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.88 +0.01 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.28 +0.01 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.70 +0.03 25 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 5.18 +0.04 25 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 4.68 +0.06 25 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 4.10 +0.06 24 0 238 0
30MAR27 49.00 C 0.00 0.00 0.00 3.67 +0.06 24 0 330 0
30MAR27 50.00 C 2.99 2.99 2.91 3.32 +0.08 24 30 828 +30
30MAR27 52.50 C 0.00 0.00 0.00 2.51 +0.09 25 0 326 0
30MAR27 55.00 C 0.00 0.00 0.00 1.87 +0.09 25 0 223 0
30MAR27 57.50 C 1.19 1.19 1.19 1.38 +0.09 25 1 158 0
30MAR27 60.00 C 0.91 0.91 0.88 1.00 +0.08 25 22 481 0
30MAR27 62.50 C 0.65 0.65 0.65 0.72 +0.04 25 16 149 -16
30MAR27 65.00 C 0.00 0.00 0.00 0.54 +0.08 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 +0.03 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 +0.04 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.32 -0.24 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.51 -0.29 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.77 -0.31 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.06 -0.31 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.65 -0.06 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.98 -0.33 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.35 -0.34 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.75 -0.35 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.19 -0.34 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.49 -0.34 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.00 -0.33 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.57 -0.33 23 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.14 -0.33 23 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.76 -0.32 23 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.93 -0.29 23 0 103 0
29JUN27 55.00 C 0.00 0.00 0.00 2.25 -0.26 23 0 25 0
29JUN27 57.50 C 1.61 1.61 1.61 1.70 -0.25 23 5 56 +5
29JUN27 60.00 C 1.28 1.28 1.25 1.28 -0.23 23 45 164 +45
29JUN27 62.50 C 0.98 0.98 0.98 0.99 -0.16 24 5 101 +5
29JUN27 65.00 C 0.00 0.00 0.00 0.76 -0.13 24 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 0.56 -0.13 24 0 0 0
TOTAL CALL 1,299 67,640 +30
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 45 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29JUN26 39.00 P 0.03 0.03 0.03 0.01 0.00 37 1 183 0
29JUN26 40.00 P 0.03 0.03 0.03 0.01 0.00 33 1 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 0.00 0.00 0.00 0.01 0.00 21 0 8,992 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 996 0
29JUN26 45.00 P 0.13 0.13 0.11 0.08 -0.02 19 41 7,073 0
29JUN26 46.00 P 0.26 0.26 0.21 0.20 -0.04 19 131 1,935 -83
29JUN26 47.00 P 0.47 0.47 0.47 0.43 -0.04 19 15 4,074 0
29JUN26 48.00 P 0.85 0.85 0.84 0.84 -0.01 19 4 3,339 0
29JUN26 49.00 P 1.53 1.53 1.43 1.43 +0.04 18 135 2,659 -15
29JUN26 50.00 P 2.20 2.20 2.20 2.26 +0.19 20 15 3,796 0
29JUN26 52.50 P 0.00 0.00 0.00 4.54 +0.19 0 0 1,673 0
29JUN26 55.00 P 0.00 0.00 0.00 7.04 +0.20 0 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 9.54 +0.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.04 +0.05 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.54 +0.12 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.06 +0.07 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.54 +0.12 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.04 +0.04 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.54 +0.07 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.04 +0.07 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.54 +0.07 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.04 +0.12 0 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 0.02 -0.01 20 0 217 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 943 0
30JUL26 42.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 468 0
30JUL26 43.00 P 0.00 0.00 0.00 0.21 -0.02 20 0 689 0
30JUL26 44.00 P 0.37 0.38 0.37 0.37 -0.02 20 75 1,187 +75
30JUL26 45.00 P 0.66 0.66 0.66 0.61 -0.02 20 34 859 0
30JUL26 46.00 P 0.00 0.00 0.00 0.94 0.00 19 0 3,263 0
30JUL26 47.00 P 0.00 0.00 0.00 1.40 +0.03 19 0 1,090 0
30JUL26 48.00 P 2.00 2.00 1.96 1.98 +0.07 19 60 1,329 +30
30JUL26 49.00 P 2.61 2.61 2.59 2.66 +0.11 19 20 2,162 0
30JUL26 50.00 P 3.37 3.43 3.37 3.43 +0.14 19 45 436 +45
30JUL26 52.50 P 0.00 0.00 0.00 5.68 +0.15 19 0 383 0
30JUL26 55.00 P 0.00 0.00 0.00 8.11 +0.19 20 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 10.40 +0.01 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.04 +0.07 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.53 +0.07 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.05 +0.10 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.52 +0.07 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.02 +0.07 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.51 +0.03 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.01 +0.07 0 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 0.03 -0.01 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 159 0
28AUG26 40.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 837 0
28AUG26 41.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 564 0
28AUG26 42.00 P 0.00 0.00 0.00 0.30 -0.02 21 0 160 0
28AUG26 43.00 P 0.45 0.45 0.45 0.48 -0.01 22 2 469 0
28AUG26 44.00 P 0.00 0.00 0.00 0.69 -0.01 21 0 1,053 0
28AUG26 45.00 P 0.00 0.00 0.00 0.98 -0.01 21 0 632 0
28AUG26 46.00 P 1.34 1.37 1.34 1.36 +0.01 21 45 983 +35
28AUG26 47.00 P 1.84 1.85 1.76 1.83 +0.03 21 105 580 +60
28AUG26 48.00 P 0.00 0.00 0.00 2.38 +0.05 21 0 352 0
28AUG26 49.00 P 2.98 2.98 2.98 3.03 +0.09 21 15 495 +15
28AUG26 50.00 P 0.00 0.00 0.00 3.71 +0.08 20 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 5.85 +0.13 21 0 36 0
28AUG26 55.00 P 0.00 0.00 0.00 8.17 +0.17 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.44 +0.05 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.06 +0.09 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.56 +0.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.05 +0.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.52 +0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.01 22 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 0.19 0.19 0.19 0.16 0.00 23 1 182 0
29SEP26 40.00 P 0.26 0.26 0.26 0.25 -0.01 22 1 503 +1
29SEP26 41.00 P 0.39 0.39 0.39 0.37 -0.02 22 48 849 +48
29SEP26 42.00 P 0.57 0.57 0.57 0.53 -0.02 22 38 1,089 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 -0.01 22 0 1,485 0
29SEP26 44.00 P 0.00 0.00 0.00 1.01 0.00 22 0 1,411 0
29SEP26 45.00 P 0.00 0.00 0.00 1.34 0.00 22 0 7,859 0
29SEP26 46.00 P 0.00 0.00 0.00 1.74 +0.02 22 0 4,236 0
29SEP26 47.00 P 2.21 2.22 2.21 2.20 +0.03 21 45 1,861 0
29SEP26 48.00 P 2.84 2.84 2.84 2.75 +0.05 22 15 2,365 +15
29SEP26 49.00 P 0.00 0.00 0.00 3.38 +0.08 22 0 1,269 0
29SEP26 50.00 P 3.95 3.95 3.95 4.12 +0.17 22 35 1,125 0
29SEP26 52.50 P 0.00 0.00 0.00 6.07 +0.12 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.27 +0.17 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.58 +0.19 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.06 +0.09 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.56 +0.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.05 +0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.53 +0.08 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.02 +0.07 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.51 +0.03 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.02 +0.08 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 0.00 23 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.68 +0.01 23 0 353 0
30DEC26 41.00 P 0.00 0.00 0.00 0.87 +0.03 23 0 253 0
30DEC26 42.00 P 1.13 1.13 1.13 1.10 +0.03 23 2 604 -2
30DEC26 43.00 P 0.00 0.00 0.00 1.38 +0.03 23 0 647 0
30DEC26 44.00 P 0.00 0.00 0.00 1.71 +0.04 23 0 582 0
30DEC26 45.00 P 0.00 0.00 0.00 2.08 +0.02 23 0 683 0
30DEC26 46.00 P 0.00 0.00 0.00 2.53 +0.05 23 0 947 0
30DEC26 47.00 P 0.00 0.00 0.00 3.02 +0.06 23 0 1,793 0
30DEC26 48.00 P 3.55 3.55 3.53 3.50 -0.03 22 60 1,846 +60
30DEC26 49.00 P 0.00 0.00 0.00 4.15 +0.06 23 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 4.83 -0.07 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 6.61 +0.10 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.63 +0.08 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.77 +0.10 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.09 +0.12 18 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.56 +0.10 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.05 +0.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.53 +0.08 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.02 +0.07 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.51 +0.03 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.03 +0.09 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.62 +0.09 25 0 5 0
30MAR27 38.00 P 0.82 0.82 0.82 0.82 +0.14 25 5 286 -1
30MAR27 39.00 P 0.00 0.00 0.00 0.99 +0.13 25 0 195 0
30MAR27 40.00 P 1.23 1.23 1.23 1.24 +0.12 25 1 267 +1
30MAR27 41.00 P 0.00 0.00 0.00 1.49 +0.12 25 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.76 +0.08 25 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.13 +0.13 25 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 2.53 +0.14 25 0 886 0
30MAR27 45.00 P 0.00 0.00 0.00 2.93 +0.13 25 0 186 0
30MAR27 46.00 P 0.00 0.00 0.00 3.41 +0.14 25 0 272 0
30MAR27 47.00 P 0.00 0.00 0.00 3.99 +0.23 26 0 318 0
30MAR27 48.00 P 0.00 0.00 0.00 4.60 +0.28 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.18 +0.29 26 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 5.65 +0.28 25 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 7.34 +0.08 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.40 +0.21 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.46 +0.15 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.65 +0.12 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.90 +0.12 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.21 +0.17 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.53 +0.08 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.05 +0.10 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.51 +0.03 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.03 +0.09 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.77 -0.07 24 0 58 0
29JUN27 38.00 P 0.00 0.00 0.00 0.93 -0.10 24 0 5 0
29JUN27 39.00 P 1.35 1.35 1.35 1.19 -0.08 24 3 9 0
29JUN27 40.00 P 0.00 0.00 0.00 1.44 -0.10 24 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.73 -0.07 24 0 21 0
29JUN27 42.00 P 0.00 0.00 0.00 2.05 -0.06 24 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 2.42 -0.06 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.82 -0.03 24 0 0 0
29JUN27 45.00 P 3.47 3.47 3.47 3.25 -0.04 24 45 45 +45
29JUN27 46.00 P 0.00 0.00 0.00 3.73 -0.15 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.23 -0.14 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.80 -0.08 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.37 -0.11 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.83 -0.29 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.70 -0.09 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.60 -0.03 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.68 +0.05 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.82 +0.08 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.02 +0.09 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.28 +0.08 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.53 +0.03 0 0 0 0
TOTAL PUT 1,043 101,387 +329
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 26.70
12JUN26 17.00 C 0.00 0.00 0.00 9.70 -0.36 0 0 0 0
12JUN26 17.50 C 0.00 0.00 0.00 9.20 -0.36 0 0 0 0
12JUN26 18.00 C 0.00 0.00 0.00 8.70 -0.46 0 0 0 0
12JUN26 18.50 C 0.00 0.00 0.00 8.20 -0.43 0 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 7.70 -0.36 0 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 6.70 -0.43 0 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 5.70 -0.50 0 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 4.70 -0.44 0 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 3.70 -0.37 0 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 2.70 -0.37 0 0 0 0
12JUN26 25.00 C 1.78 1.78 1.78 1.70 -0.37 0 60 15 -45
12JUN26 26.00 C 0.63 0.63 0.63 0.73 -0.35 28 5 470 -4
12JUN26 27.00 C 0.17 0.19 0.08 0.10 -0.24 27 95 944 +40
12JUN26 28.00 C 0.03 0.04 0.02 0.01 -0.05 35 187 1,041 +14
12JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 511 0
12JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
12JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18JUN26 17.50 C 0.00 0.00 0.00 9.20 -0.36 0 0 0 0
18JUN26 18.00 C 0.00 0.00 0.00 8.70 -0.46 0 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 8.20 -0.43 0 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 7.70 -0.36 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 6.70 -0.43 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 5.70 -0.50 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 4.70 -0.44 0 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 3.70 -0.37 0 0 0 0
18JUN26 24.00 C 0.00 0.00 0.00 2.70 -0.37 0 0 0 0
18JUN26 25.00 C 1.78 1.78 1.78 1.71 -0.36 37 30 0 -30
18JUN26 26.00 C 1.00 1.00 1.00 0.78 -0.32 31 1 174 +1
18JUN26 27.00 C 0.31 0.31 0.31 0.22 -0.21 30 50 256 0
18JUN26 28.00 C 0.09 0.09 0.09 0.06 -0.07 32 150 230 +150
18JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
18JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.21 -0.40 226 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.70 -0.41 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.22 -0.42 218 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.71 -0.40 195 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.28 -0.28 221 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.76 -0.36 205 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.21 -0.35 169 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.73 -0.33 175 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.22 -0.34 162 0 50 0
29JUN26 16.00 C 10.63 10.63 10.63 10.72 -0.34 154 34 134 0
29JUN26 16.50 C 10.30 10.40 10.30 10.20 -0.36 0 133 168 -33
29JUN26 17.00 C 0.00 0.00 0.00 9.72 -0.34 138 0 130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.21 -0.35 123 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.70 -0.46 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.20 -0.43 0 0 0 0
29JUN26 19.00 C 7.70 7.70 7.70 7.71 -0.35 102 2 30 -2
29JUN26 19.50 C 0.00 0.00 0.00 7.20 -0.40 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.70 -0.43 0 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 5.74 -0.46 88 0 1 0
29JUN26 22.00 C 4.80 4.80 4.80 4.72 -0.42 70 4 362 0
29JUN26 23.00 C 0.00 0.00 0.00 3.70 -0.37 0 0 76 0
29JUN26 24.00 C 2.75 2.75 2.75 2.70 -0.37 0 1 349 +1
29JUN26 25.00 C 1.78 1.78 1.78 1.71 -0.38 29 5 641 -1,995
29JUN26 26.00 C 1.08 1.08 1.02 0.87 -0.30 29 110 5,798 +30
29JUN26 27.00 C 0.37 0.42 0.33 0.42 -0.14 30 231 3,712 +136
29JUN26 28.00 C 0.17 0.22 0.16 0.18 -0.09 30 622 4,189 +36
29JUN26 29.00 C 0.10 0.13 0.10 0.08 -0.03 31 125 2,921 +35
29JUN26 30.00 C 0.07 0.07 0.05 0.03 -0.01 32 91 3,797 +9
29JUN26 31.00 C 0.03 0.04 0.03 0.01 -0.01 32 154 3,117 +154
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,969 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,422 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,058 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 9.73 -0.40 97 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.21 -0.38 85 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.70 -0.46 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.20 -0.43 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.71 -0.43 71 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.20 -0.40 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.70 -0.43 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.74 -0.46 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.72 -0.42 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.70 -0.37 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.71 -0.36 29 0 147 0
30JUL26 25.00 C 0.00 0.00 0.00 1.88 -0.26 30 0 702 0
30JUL26 26.00 C 1.13 1.13 1.13 1.26 -0.22 29 3 1,223 0
30JUL26 27.00 C 0.81 0.81 0.81 0.83 -0.17 29 4 1,460 +2
30JUL26 28.00 C 0.54 0.60 0.54 0.52 -0.14 29 105 1,669 +105
30JUL26 29.00 C 0.37 0.38 0.37 0.33 -0.09 30 45 1,687 -30
30JUL26 30.00 C 0.25 0.27 0.24 0.19 -0.06 30 193 2,030 +148
30JUL26 31.00 C 0.18 0.18 0.17 0.10 -0.04 30 23 1,256 +20
30JUL26 32.00 C 0.15 0.15 0.12 0.06 -0.02 31 29 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 276 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 41.00 C 0.01 0.01 0.01 0.01 0.00 47 100 351 +100
28AUG26 17.00 C 0.00 0.00 0.00 9.73 -0.40 76 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.21 -0.38 69 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.77 -0.39 72 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.27 -0.36 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.77 -0.40 64 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.27 -0.33 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.82 -0.34 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.77 -0.43 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.82 -0.32 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.71 -0.36 30 0 0 -30
28AUG26 24.00 C 0.00 0.00 0.00 2.85 -0.31 30 0 30 0
28AUG26 25.00 C 1.94 2.24 1.94 2.13 -0.32 28 180 1,179 +180
28AUG26 26.00 C 1.68 1.68 1.68 1.59 -0.21 29 30 2,811 0
28AUG26 27.00 C 0.00 0.00 0.00 1.15 -0.18 29 0 772 0
28AUG26 28.00 C 0.87 0.87 0.79 0.81 -0.16 29 6 728 +6
28AUG26 29.00 C 0.00 0.00 0.00 0.56 -0.15 30 0 338 0
28AUG26 30.00 C 0.43 0.48 0.43 0.39 -0.09 30 61 968 0
28AUG26 31.00 C 0.32 0.34 0.32 0.25 -0.07 30 34 167 0
28AUG26 32.00 C 0.26 0.26 0.26 0.16 -0.05 30 45 344 -4
28AUG26 33.00 C 0.21 0.21 0.21 0.10 -0.03 30 1 143 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 162 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 100 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 0.00 32 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 0.00 32 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 14.22 -0.42 100 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.71 -0.40 94 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.28 -0.28 97 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.76 -0.38 90 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.21 -0.44 81 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.73 -0.41 79 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.22 -0.40 74 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.72 -0.41 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.20 -0.44 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.73 -0.41 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.21 -0.39 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.77 -0.39 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.27 -0.47 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.77 -0.40 53 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.27 -0.35 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.82 -0.34 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.77 -0.43 40 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 4.82 -0.32 36 0 100 -533
29SEP26 23.00 C 0.00 0.00 0.00 3.96 -0.29 33 502 1,696 -274
29SEP26 24.00 C 0.00 0.00 0.00 3.27 -0.27 33 0 701 0
29SEP26 25.00 C 0.00 0.00 0.00 2.57 -0.24 32 0 944 0
29SEP26 26.00 C 1.65 1.80 1.65 2.05 -0.22 32 91 2,664 +91
29SEP26 27.00 C 1.26 1.30 1.26 1.62 -0.18 32 60 3,779 +60
29SEP26 28.00 C 0.95 0.95 0.95 1.26 -0.15 32 1 1,685 0
29SEP26 29.00 C 0.73 0.77 0.73 0.96 -0.13 32 15 2,509 +14
29SEP26 30.00 C 0.56 0.60 0.56 0.73 -0.10 33 17 1,137 -12
29SEP26 31.00 C 0.45 0.49 0.45 0.55 -0.08 33 63 478 -3
29SEP26 32.00 C 0.38 0.38 0.36 0.40 -0.06 33 14 660 0
29SEP26 33.00 C 0.30 0.30 0.30 0.29 -0.06 33 3 586 0
29SEP26 34.00 C 0.26 0.26 0.26 0.22 -0.05 33 30 464 +5
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 778 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 2,000 0
29SEP26 40.00 C 0.10 0.10 0.10 0.03 -0.01 34 45 431 +45
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.76 -0.39 64 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.21 -0.44 59 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.73 -0.43 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.22 -0.45 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.72 -0.44 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.20 -0.46 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.73 -0.42 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.21 -0.45 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.77 -0.39 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.27 -0.47 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.77 -0.40 36 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.27 -0.40 34 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 6.82 -0.34 33 0 108 0
30DEC26 21.00 C 0.00 0.00 0.00 5.89 -0.31 30 0 431 -30
30DEC26 22.00 C 0.00 0.00 0.00 4.95 -0.28 27 0 47 0
30DEC26 23.00 C 3.80 3.80 3.80 4.25 -0.40 28 4 794 +4
30DEC26 24.00 C 0.00 0.00 0.00 3.73 -0.24 30 0 992 0
30DEC26 25.00 C 2.52 2.52 2.52 3.04 -0.22 28 5 1,826 0
30DEC26 26.00 C 0.00 0.00 0.00 2.54 -0.20 29 0 3,528 0
30DEC26 27.00 C 0.00 0.00 0.00 2.11 -0.16 29 1 692 0
30DEC26 28.00 C 1.40 1.40 1.31 1.73 -0.14 29 551 2,229 +366
30DEC26 29.00 C 0.00 0.00 0.00 1.41 -0.11 29 0 1,518 0
30DEC26 30.00 C 0.94 0.94 0.90 1.13 -0.11 29 24 1,442 +24
30DEC26 31.00 C 0.00 0.00 0.00 0.91 -0.09 29 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.73 -0.07 29 1 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.57 -0.06 29 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 -0.05 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 -0.04 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 213 0
30DEC26 38.00 C 0.28 0.28 0.28 0.18 -0.01 30 1 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 263 0
30MAR27 16.50 C 0.00 0.00 0.00 10.20 -0.46 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.73 -0.42 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.21 -0.45 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.77 -0.39 31 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.27 -0.47 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.83 -0.34 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.41 -0.26 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.82 -0.34 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 6.19 -0.18 28 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 5.29 -0.35 26 0 142 0
30MAR27 23.00 C 0.00 0.00 0.00 4.63 -0.34 27 0 107 0
30MAR27 24.00 C 3.44 3.44 3.44 4.02 -0.32 27 51 133 +45
30MAR27 25.00 C 2.87 2.87 2.87 3.46 -0.32 27 30 1,880 +30
30MAR27 26.00 C 0.00 0.00 0.00 2.96 -0.31 27 0 6,322 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 -0.29 28 0 8,361 0
30MAR27 28.00 C 0.00 0.00 0.00 2.14 -0.26 28 0 6,987 0
30MAR27 29.00 C 0.00 0.00 0.00 1.80 -0.26 28 0 300 0
30MAR27 30.00 C 0.00 0.00 0.00 1.52 -0.23 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.26 -0.21 28 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.05 -0.19 28 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 -0.16 28 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.71 -0.16 28 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 -0.12 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.51 -0.10 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 -0.11 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.34 -0.10 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.28 -0.08 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 -0.08 29 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 -0.06 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 178 0
29JUN27 17.00 C 0.00 0.00 0.00 9.86 -0.29 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.42 -0.24 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.99 -0.17 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.58 -0.16 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.17 -0.09 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.78 -0.09 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.39 -0.10 30 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 6.46 -0.51 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.78 -0.30 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.31 -0.14 30 2 14 +2
29JUN27 24.00 C 0.00 0.00 0.00 4.73 -0.13 30 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 4.07 -0.25 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.58 -0.25 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.16 -0.22 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.76 -0.22 29 0 3 0
29JUN27 29.00 C 0.00 0.00 0.00 2.42 -0.20 29 0 7 0
29JUN27 30.00 C 1.63 1.63 1.63 2.11 -0.17 30 4 11 +4
29JUN27 31.00 C 0.00 0.00 0.00 1.84 -0.17 30 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 1.59 -0.15 30 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.38 -0.14 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.19 -0.12 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 1.03 -0.12 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.88 -0.11 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.77 -0.09 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.65 -0.09 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.57 -0.06 30 0 1 0
TOTAL CALL 4,464 132,667 -1,168
12JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
12JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
12JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
12JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
12JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
12JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 32 0 188 0
12JUN26 26.00 P 0.22 0.37 0.19 0.20 +0.04 28 295 743 +155
12JUN26 27.00 P 1.05 1.09 0.86 0.91 +0.24 34 254 1,073 +248
12JUN26 28.00 P 1.98 2.03 1.73 1.90 +0.39 55 365 1,695 +355
12JUN26 29.00 P 0.00 0.00 0.00 2.93 +0.48 84 0 1,020 0
12JUN26 30.00 P 0.00 0.00 0.00 3.91 +0.53 97 0 0 0
12JUN26 31.00 P 0.00 0.00 0.00 4.94 +0.32 125 0 0 0
12JUN26 32.00 P 0.00 0.00 0.00 5.94 +0.49 142 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 6.94 +0.49 159 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 7.94 +0.48 175 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 8.94 +0.47 189 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 9.94 +0.45 203 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 10.94 +0.48 217 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 11.93 +0.56 226 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 12.94 +0.57 244 0 0 0
18JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18JUN26 24.00 P 0.03 0.03 0.03 0.03 +0.01 34 10 45 0
18JUN26 25.00 P 0.19 0.19 0.10 0.13 +0.03 32 37 201 +4
18JUN26 26.00 P 0.48 0.48 0.35 0.45 +0.11 32 22 137 +22
18JUN26 27.00 P 1.23 1.23 1.23 1.08 +0.23 34 31 66 +29
18JUN26 28.00 P 2.06 2.06 1.86 1.95 +0.32 39 88 88 +88
18JUN26 29.00 P 0.00 0.00 0.00 2.93 +0.40 49 0 14 0
18JUN26 30.00 P 0.00 0.00 0.00 3.91 +0.32 57 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 4.94 +0.32 73 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 5.94 +0.47 83 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 6.94 +0.46 93 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 7.94 +0.24 103 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 8.95 +0.33 113 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 9.95 +0.24 121 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 10.94 +0.29 127 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 11.93 +0.43 133 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 12.95 +0.58 145 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 102 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 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 67 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 58 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,280 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 10 1,839 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 5,402 0
29JUN26 24.00 P 0.09 0.09 0.09 0.09 +0.02 30 138 2,511 -5
29JUN26 25.00 P 0.31 0.31 0.21 0.29 +0.08 30 47 9,744 -22
29JUN26 26.00 P 0.69 0.70 0.59 0.68 +0.16 31 179 7,447 +153
29JUN26 27.00 P 1.20 1.20 1.20 1.28 +0.24 32 3 5,046 -3
29JUN26 28.00 P 0.00 0.00 0.00 2.06 +0.30 34 0 3,810 0
29JUN26 29.00 P 2.93 2.93 2.75 2.98 +0.34 38 21 1,843 -21
29JUN26 30.00 P 0.00 0.00 0.00 3.97 +0.38 46 0 526 0
29JUN26 31.00 P 0.00 0.00 0.00 4.99 +0.37 55 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 5.94 +0.44 58 0 403 0
29JUN26 33.00 P 0.00 0.00 0.00 6.94 +0.45 64 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 7.94 +0.24 71 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 8.95 +0.33 78 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 9.95 +0.24 84 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.94 +0.29 88 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.93 +0.43 91 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.95 +0.25 99 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.85 +0.35 77 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.85 +0.38 81 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.89 +0.37 102 0 60 0
30JUL26 17.00 P 0.02 0.02 0.02 0.01 0.00 48 7 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.50 P 0.02 0.02 0.02 0.01 0.00 34 80 50 -80
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 200 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 912 0
30JUL26 23.00 P 0.15 0.17 0.15 0.17 +0.03 30 35 1,398 +30
30JUL26 24.00 P 0.34 0.34 0.34 0.34 +0.04 30 30 1,521 0
30JUL26 25.00 P 0.63 0.63 0.54 0.65 +0.10 30 37 1,887 +5
30JUL26 26.00 P 1.05 1.05 1.05 1.09 +0.15 31 30 3,277 0
30JUL26 27.00 P 1.65 1.65 1.65 1.66 +0.19 31 2 2,061 0
30JUL26 28.00 P 2.19 2.19 2.19 2.36 +0.23 32 21 2,098 0
30JUL26 29.00 P 0.00 0.00 0.00 3.18 +0.29 33 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 4.07 +0.31 35 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.03 +0.34 39 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.95 +0.29 39 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 6.94 +0.34 43 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 7.98 +0.27 50 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 8.95 +0.33 51 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 9.95 +0.24 55 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 10.94 +0.29 58 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.93 +0.43 61 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 12.95 +0.25 66 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 13.85 +0.35 54 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 14.85 +0.34 57 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 315 0
28AUG26 22.00 P 0.18 0.18 0.17 0.17 +0.02 30 220 736 +52
28AUG26 23.00 P 0.30 0.33 0.30 0.33 +0.05 30 160 970 -37
28AUG26 24.00 P 0.54 0.54 0.54 0.57 +0.07 30 2 1,272 0
28AUG26 25.00 P 0.90 0.90 0.90 0.92 +0.11 30 30 3,140 0
28AUG26 26.00 P 1.36 1.36 1.36 1.38 +0.15 31 30 721 -30
28AUG26 27.00 P 2.09 2.09 2.09 1.94 +0.18 31 30 1,710 0
28AUG26 28.00 P 2.73 2.73 2.73 2.62 +0.23 32 20 1,182 +20
28AUG26 29.00 P 0.00 0.00 0.00 3.38 +0.26 32 0 681 0
28AUG26 30.00 P 0.00 0.00 0.00 4.10 +0.17 30 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.13 +0.32 35 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.08 +0.34 38 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 7.07 +0.35 42 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 8.03 +0.32 43 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 9.06 +0.44 48 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 10.03 +0.32 50 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 11.01 +0.36 52 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.93 +0.41 51 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 12.95 +0.25 55 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 13.85 +0.34 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.91 +0.40 57 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 819 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 33 0 497 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2,638 0
29SEP26 18.50 P 0.07 0.07 0.07 0.05 +0.01 34 2 763 -2
29SEP26 19.00 P 0.09 0.09 0.09 0.07 +0.01 34 2 429 -2
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 1,298 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 830 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 7,458 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.05 33 0 1,771 0
29SEP26 23.00 P 0.67 0.67 0.66 0.63 +0.07 33 4 4,707 0
29SEP26 24.00 P 1.02 1.02 1.02 0.94 +0.09 34 5 1,153 +5
29SEP26 25.00 P 1.46 1.47 1.46 1.33 +0.12 34 39 4,091 +8
29SEP26 26.00 P 2.03 2.05 1.94 1.81 +0.15 34 134 931 -30
29SEP26 27.00 P 2.70 2.70 2.70 2.38 +0.18 34 2 752 0
29SEP26 28.00 P 0.00 0.00 0.00 3.02 +0.21 35 0 1,012 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 +0.13 33 0 1,528 0
29SEP26 30.00 P 0.00 0.00 0.00 4.53 +0.27 36 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.38 +0.30 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.26 +0.31 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.19 +0.33 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.15 +0.34 42 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 9.14 +0.35 45 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.15 +0.36 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.17 +0.37 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.20 +0.37 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.23 +0.38 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.26 +0.38 63 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.29 +0.38 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.32 +0.38 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 30 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 30 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 201 0
30DEC26 18.00 P 0.14 0.14 0.14 0.09 +0.01 30 2 492 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 595 0
30DEC26 19.00 P 0.21 0.21 0.21 0.16 +0.03 30 1 564 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 133 0
30DEC26 20.00 P 0.31 0.31 0.31 0.27 +0.04 30 11 3,447 +10
30DEC26 21.00 P 0.52 0.52 0.52 0.42 +0.05 30 1 862 -1
30DEC26 22.00 P 0.72 0.72 0.72 0.64 +0.08 30 5 854 -5
30DEC26 23.00 P 1.03 1.03 1.03 0.91 +0.10 30 10 1,118 +10
30DEC26 24.00 P 1.43 1.44 1.43 1.25 +0.12 30 77 1,028 +65
30DEC26 25.00 P 1.94 1.94 1.93 1.67 +0.15 30 66 1,834 +33
30DEC26 26.00 P 2.45 2.48 2.43 2.16 +0.17 31 99 976 +66
30DEC26 27.00 P 3.14 3.14 3.14 2.72 +0.20 31 2 365 -2
30DEC26 28.00 P 0.00 0.00 0.00 3.35 +0.23 31 500 757 +139
30DEC26 29.00 P 0.00 0.00 0.00 4.04 +0.26 31 0 643 0
30DEC26 30.00 P 0.00 0.00 0.00 4.79 +0.27 32 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 5.59 +0.29 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.44 +0.31 33 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 7.33 +0.33 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.25 +0.34 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.20 +0.34 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.18 +0.35 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.18 +0.36 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.20 +0.37 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.23 +0.38 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.26 +0.38 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.29 +0.38 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.32 +0.38 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 322 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 0.00 29 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 172 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 109 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 -0.01 29 0 80 0
30MAR27 20.00 P 0.00 0.00 0.00 0.40 -0.01 29 0 274 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 0.00 29 0 115 0
30MAR27 22.00 P 0.00 0.00 0.00 0.85 +0.01 29 0 360 0
30MAR27 23.00 P 0.00 0.00 0.00 1.15 +0.01 29 0 3,656 0
30MAR27 24.00 P 0.00 0.00 0.00 1.52 +0.03 29 0 152 0
30MAR27 25.00 P 2.23 2.24 2.23 1.95 +0.04 29 112 1,367 -57
30MAR27 26.00 P 2.79 2.79 2.78 2.44 +0.05 29 66 6,618 +33
30MAR27 27.00 P 0.00 0.00 0.00 3.01 +0.08 30 0 8,239 0
30MAR27 28.00 P 0.00 0.00 0.00 3.62 +0.10 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.29 +0.11 30 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.02 +0.14 30 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.79 +0.17 31 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.61 +0.19 31 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 7.47 +0.22 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.36 +0.24 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.29 +0.27 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.24 +0.29 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.22 +0.32 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.22 +0.34 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.23 +0.35 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.26 +0.37 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.29 +0.38 45 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.32 +0.38 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 38 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 +0.02 30 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.48 +0.02 30 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.68 +0.03 30 0 10 0
29JUN27 21.00 P 0.00 0.00 0.00 0.93 +0.05 31 0 0 0
29JUN27 22.00 P 1.38 1.39 1.38 1.22 +0.06 31 12 118 0
29JUN27 23.00 P 1.84 1.84 1.84 1.56 +0.06 31 11 21 0
29JUN27 24.00 P 0.00 0.00 0.00 1.98 +0.09 31 0 12 0
29JUN27 25.00 P 0.00 0.00 0.00 2.43 +0.11 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.93 +0.11 31 0 60 0
29JUN27 27.00 P 3.98 3.98 3.98 3.50 +0.13 31 3 25 +3
29JUN27 28.00 P 0.00 0.00 0.00 4.11 +0.16 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.77 +0.17 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.47 +0.20 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 6.21 +0.20 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.99 +0.23 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.81 +0.24 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.66 +0.27 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.54 +0.28 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.44 +0.29 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.37 +0.30 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.32 +0.31 37 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 13.30 +0.34 38 0 31 0
TOTAL PUT 3,400 170,808 +1,235
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 0.00 292 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.14 0.00 265 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 0.00 265 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.09 0.00 279 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 0.00 273 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.06 0.00 287 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.04 -0.01 257 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.03 -0.01 252 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.02 -0.01 237 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 -0.01 209 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 681 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 266 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 0.00 267 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 0.00 279 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 0.00 274 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 -0.01 255 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 -0.01 259 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 0.00 289 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 0.00 280 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 0.00 261 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 0.00 280 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 -0.01 246 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 0.00 261 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 0.00 274 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 0.00 286 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$ 15.53
29JUN26 8.50 C 0.00 0.00 0.00 7.12 +0.04 164 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 6.87 +0.01 157 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.61 0.00 146 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.29 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.13 +0.02 140 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 5.86 +0.02 127 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 5.54 -0.07 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.13 +0.05 116 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.63 +0.02 104 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.13 +0.04 93 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.54 -0.03 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.05 -0.07 42 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.55 -0.12 34 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.05 -0.09 27 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 1.57 -0.06 30 0 977 0
29JUN26 14.50 C 0.00 0.00 0.00 1.16 -0.05 35 0 1,100 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 -0.04 36 0 344 0
29JUN26 15.50 C 0.00 0.00 0.00 0.51 -0.04 36 0 615 0
29JUN26 16.00 C 0.27 0.27 0.27 0.29 -0.05 35 1 1,133 0
29JUN26 16.50 C 0.17 0.17 0.17 0.16 -0.03 35 15 275 -15
29JUN26 17.00 C 0.11 0.11 0.11 0.08 -0.02 35 15 966 0
29JUN26 17.50 C 0.06 0.06 0.06 0.04 -0.01 36 16 670 +16
29JUN26 18.00 C 0.04 0.04 0.04 0.02 -0.01 37 15 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 222 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.12 0.00 115 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 6.87 +0.01 111 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.62 +0.01 106 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.36 0.00 99 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.13 +0.02 99 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 5.86 +0.02 91 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 5.54 -0.07 0 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.13 +0.05 82 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.63 +0.02 74 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.13 +0.04 66 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.55 -0.05 40 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.09 -0.10 46 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.55 -0.14 28 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.10 -0.08 34 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.68 -0.05 35 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.30 -0.05 34 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 1.01 -0.04 35 0 164 0
30JUL26 15.50 C 0.00 0.00 0.00 0.75 -0.03 35 0 242 0
30JUL26 16.00 C 0.47 0.47 0.47 0.55 -0.03 35 2 133 0
30JUL26 16.50 C 0.36 0.40 0.36 0.38 -0.04 35 2 306 -1
30JUL26 17.00 C 0.00 0.00 0.00 0.26 -0.04 35 0 75 0
30JUL26 17.50 C 0.21 0.21 0.21 0.18 -0.02 35 10 119 +10
30JUL26 18.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 205 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 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 6.13 +0.02 81 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.86 +0.02 74 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.13 +0.05 67 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.63 +0.02 61 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.13 +0.04 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.55 -0.12 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.11 -0.08 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.66 -0.05 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.20 -0.09 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.83 -0.04 36 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.54 0.00 37 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 1.23 -0.03 36 0 170 0
28AUG26 15.50 C 0.00 0.00 0.00 0.99 -0.03 36 0 176 0
28AUG26 16.00 C 0.00 0.00 0.00 0.79 -0.03 36 0 219 0
28AUG26 16.50 C 0.00 0.00 0.00 0.61 -0.03 36 0 145 0
28AUG26 17.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.35 -0.03 36 0 215 0
28AUG26 18.00 C 0.31 0.31 0.31 0.27 -0.02 36 15 60 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 7.12 0.00 81 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.87 +0.01 77 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.62 +0.01 74 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.36 0.00 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.13 +0.02 69 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.86 +0.02 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.55 -0.06 48 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.13 +0.05 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.63 +0.02 51 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.13 0.00 46 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.55 -0.12 29 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.12 -0.08 35 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 -0.05 35 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.30 -0.07 34 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.03 -0.04 37 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 -0.06 37 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.42 -0.03 36 0 531 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 -0.04 36 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 -0.03 36 0 87 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 -0.03 36 0 198 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.03 36 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.03 36 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.03 37 0 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 61 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 7.12 0.00 58 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.87 +0.01 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.62 +0.01 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.36 0.00 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.13 +0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.86 +0.02 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.55 -0.06 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.13 +0.05 40 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.63 -0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.01 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.70 -0.04 32 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.33 -0.02 33 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 2.98 -0.01 33 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.67 +0.01 34 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.37 +0.01 34 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.09 +0.01 34 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 -0.09 35 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 -0.06 35 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.42 +0.03 35 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.24 +0.01 35 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.01 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 -0.01 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 0.00 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 0.00 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.03 37 0 135 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.01 36 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 +0.02 36 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 +0.03 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.12 0.00 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.87 +0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.62 +0.01 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.36 -0.01 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.13 +0.02 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.88 +0.04 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.64 +0.03 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.16 +0.02 32 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.78 +0.07 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.32 -0.01 32 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.00 +0.04 34 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.60 -0.02 33 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.27 -0.03 33 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 2.96 -0.03 34 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.68 -0.03 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.43 -0.01 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.17 -0.03 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 0.00 36 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.75 -0.03 34 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.59 -0.02 35 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.40 -0.02 35 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.24 -0.02 35 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 -0.04 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 1.04 +0.04 36 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 +0.04 36 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 +0.02 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.71 -0.01 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.56 -0.02 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 -0.01 36 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.41 -0.03 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.03 -0.02 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.65 -0.02 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.30 -0.02 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.97 +0.09 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.59 -0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.29 +0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.99 0.00 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.74 0.00 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.51 0.00 34 0 0 0
29JUN27 15.50 C 2.25 2.25 2.25 2.29 0.00 35 15 45 +15
29JUN27 16.00 C 0.00 0.00 0.00 2.09 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.90 +0.01 35 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 1.74 0.00 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.57 0.00 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.43 -0.03 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.33 -0.01 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.22 -0.01 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.10 -0.03 36 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 1.01 +0.03 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
TOTAL CALL 106 21,809 +40
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 769 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 36 0 390 0
29JUN26 14.00 P 0.12 0.12 0.12 0.09 -0.01 35 1 538 0
29JUN26 14.50 P 0.20 0.22 0.17 0.18 -0.02 34 62 491 +61
29JUN26 15.00 P 0.40 0.40 0.40 0.35 -0.02 34 5 830 0
29JUN26 15.50 P 0.68 0.68 0.58 0.59 -0.02 33 7 587 0
29JUN26 16.00 P 0.00 0.00 0.00 0.92 -0.02 33 0 496 0
29JUN26 16.50 P 0.00 0.00 0.00 1.32 0.00 34 0 62 0
29JUN26 17.00 P 0.00 0.00 0.00 1.76 +0.03 35 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 2.25 +0.02 40 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 2.73 +0.08 42 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.19 +0.11 0 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.68 -0.05 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.14 -0.01 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.70 +0.04 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.62 -0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.62 -0.04 0 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 51 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 0.09 -0.01 35 0 117 0
30JUL26 13.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 128 0
30JUL26 14.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 239 0
30JUL26 14.50 P 0.00 0.00 0.00 0.42 -0.02 34 0 201 0
30JUL26 15.00 P 0.00 0.00 0.00 0.62 -0.02 34 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.87 -0.02 34 0 151 0
30JUL26 16.00 P 0.00 0.00 0.00 1.18 -0.01 34 0 179 0
30JUL26 16.50 P 0.00 0.00 0.00 1.53 -0.01 34 0 170 0
30JUL26 17.00 P 0.00 0.00 0.00 1.92 +0.01 34 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 2.39 +0.07 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.83 -0.01 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.34 +0.09 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.81 +0.08 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.29 +0.08 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.77 +0.11 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.68 +0.02 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.67 +0.01 0 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 0.04 -0.01 36 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 0.00 36 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 138 0
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.02 35 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 0.44 -0.01 35 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.61 -0.01 35 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 0.82 -0.02 35 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 1.08 -0.01 35 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 1.38 -0.01 35 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 1.72 -0.01 35 0 197 0
28AUG26 17.00 P 0.00 0.00 0.00 2.09 -0.01 35 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.50 +0.02 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.88 -0.02 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.37 +0.04 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.82 +0.04 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.29 +0.05 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.77 +0.11 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.68 +0.02 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.67 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0 353 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 154 0
29SEP26 13.50 P 0.49 0.49 0.49 0.48 0.00 37 1 241 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 0.00 38 0 275 0
29SEP26 14.50 P 0.00 0.00 0.00 0.85 0.00 38 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 1.09 0.00 38 0 664 0
29SEP26 15.50 P 0.00 0.00 0.00 1.36 +0.01 38 0 689 0
29SEP26 16.00 P 0.00 0.00 0.00 1.66 +0.01 38 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 1.99 +0.01 39 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.35 +0.01 39 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 2.73 +0.02 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.14 +0.02 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.57 +0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.01 +0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.45 +0.01 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.94 +0.03 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.90 +0.05 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.83 -0.04 49 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 0.02 +0.01 36 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.03 37 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.04 37 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.04 36 0 157 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 +0.05 37 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.04 37 0 163 0
30DEC26 14.00 P 0.00 0.00 0.00 0.96 +0.03 36 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 +0.05 37 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.44 +0.05 37 0 45 0
30DEC26 15.50 P 1.79 1.79 1.79 1.72 +0.06 37 13 106 +13
30DEC26 16.00 P 0.00 0.00 0.00 2.02 +0.07 37 0 48 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 +0.07 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.68 +0.07 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.05 +0.08 38 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 +0.07 38 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.83 +0.07 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.24 +0.07 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.66 +0.06 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.11 +0.07 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.03 +0.06 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.95 +0.02 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 0.00 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 0.00 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 0.00 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 0.00 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 0.00 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 102 0
30MAR27 11.00 P 0.33 0.33 0.33 0.30 +0.01 36 1 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 0.00 36 0 105 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 +0.01 36 0 209 0
30MAR27 12.50 P 0.71 0.71 0.65 0.66 +0.01 36 64 546 +60
30MAR27 13.00 P 0.00 0.00 0.00 0.82 0.00 36 0 167 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 0.00 36 0 47 0
30MAR27 14.00 P 0.00 0.00 0.00 1.22 +0.01 36 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.44 0.00 36 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 1.70 +0.01 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.97 +0.01 36 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 2.26 0.00 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.59 +0.02 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.92 +0.02 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.27 +0.02 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.64 +0.02 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.02 +0.02 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.43 +0.03 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.84 +0.03 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.26 +0.03 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.14 +0.03 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.00 -0.04 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
29JUN27 11.00 P 0.45 0.45 0.45 0.44 +0.02 36 5 6 +5
29JUN27 11.50 P 0.58 0.58 0.58 0.56 +0.02 36 100 105 +100
29JUN27 12.00 P 0.00 0.00 0.00 0.70 +0.02 36 0 0 0
29JUN27 12.50 P 0.86 0.86 0.86 0.86 +0.03 36 1 1 +1
29JUN27 13.00 P 0.00 0.00 0.00 1.03 +0.02 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.24 +0.03 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.46 +0.04 37 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.70 +0.04 37 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.96 +0.04 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.20 +0.01 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.53 +0.04 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.81 +0.02 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.15 +0.02 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.51 +0.04 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.87 +0.04 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.24 +0.04 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.60 +0.02 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.03 +0.04 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.43 +0.03 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.26 +0.01 39 0 0 0
TOTAL PUT 260 23,380 +240
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$ 14.41
29JUN26 8.75 C 0.00 0.00 0.00 5.73 -0.44 124 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.48 -0.44 118 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.17 -0.51 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.95 -0.48 92 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.68 -0.50 69 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.54 -0.39 111 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.99 -0.44 87 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.45 -0.48 62 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.99 -0.44 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.41 -0.50 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.95 -0.49 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.48 -0.48 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.06 -0.45 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.71 -0.39 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.33 34 0 92 0
29JUN26 15.00 C 0.26 0.27 0.26 0.25 -0.26 35 5 1,119 +2
29JUN26 15.50 C 0.16 0.16 0.15 0.13 -0.18 35 11 639 -3
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.11 34 0 305 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.06 35 0 210 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 378 0
29JUN26 17.50 C 0.02 0.02 0.02 0.01 -0.01 39 30 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.70 -0.48 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.54 -0.39 66 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.03 -0.41 57 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.53 -0.41 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.04 -0.43 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.56 -0.43 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.06 -0.50 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.65 -0.45 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.29 -0.41 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.00 -0.34 35 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.72 -0.33 34 0 146 0
30JUL26 15.00 C 0.00 0.00 0.00 0.52 -0.27 34 0 282 0
30JUL26 15.50 C 0.37 0.37 0.37 0.36 -0.22 34 6 285 0
30JUL26 16.00 C 0.00 0.00 0.00 0.24 -0.17 34 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 -0.13 34 0 134 0
30JUL26 17.00 C 0.14 0.14 0.14 0.10 -0.09 34 12 41 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 -0.07 34 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.82 -0.38 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.61 -0.36 59 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.11 -0.39 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.62 -0.37 47 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.14 -0.41 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.69 -0.40 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.20 -0.44 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.81 -0.42 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.48 -0.38 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.18 -0.37 34 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.95 -0.31 35 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.72 -0.27 34 0 18 0
28AUG26 15.50 C 0.00 0.00 0.00 0.55 -0.23 34 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.41 -0.19 34 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.30 -0.16 34 0 38 0
28AUG26 17.00 C 0.00 0.00 0.00 0.22 -0.12 34 0 3 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 -0.09 34 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 -0.05 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.77 -0.44 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.52 -0.45 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.27 -0.46 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.04 -0.40 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.82 -0.42 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.61 -0.46 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.11 -0.45 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 -0.44 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.15 -0.43 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.74 -0.38 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.34 -0.35 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.96 -0.33 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.60 -0.34 34 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 -0.36 34 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 1.06 -0.30 34 0 115 0
29SEP26 15.00 C 0.94 0.94 0.94 0.84 -0.26 34 1 238 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.23 34 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.19 34 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.16 34 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.13 33 0 163 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.10 34 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.09 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.07 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.31 -0.42 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.05 -0.41 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.83 -0.41 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.66 -0.41 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.18 -0.38 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.72 -0.38 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.28 -0.32 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.87 -0.35 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.50 -0.32 36 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 -0.30 35 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.86 -0.24 35 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.58 -0.22 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.18 34 0 105 0
30DEC26 15.00 C 1.34 1.34 1.34 1.14 -0.20 34 2 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.17 34 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.14 34 0 36 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.12 34 0 36 0
30DEC26 17.00 C 0.70 0.70 0.70 0.56 -0.10 34 15 13 -4
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.08 34 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.07 34 0 56 0
30DEC26 18.50 C 0.50 0.50 0.50 0.32 -0.05 34 15 50 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.94 -0.31 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.71 -0.36 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.26 -0.31 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.83 -0.30 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.43 -0.36 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.07 -0.29 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.73 -0.28 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.42 -0.27 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.15 -0.25 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.89 -0.24 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.67 -0.23 34 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 -0.22 34 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 -0.24 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 -0.23 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 -0.20 34 0 31 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 -0.19 34 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 -0.16 34 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.64 -0.15 34 0 15 0
30MAR27 18.50 C 0.69 0.69 0.69 0.55 -0.13 34 15 49 +15
30MAR27 19.00 C 0.00 0.00 0.00 0.47 -0.13 34 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 -0.11 34 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 -0.10 34 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 -0.07 34 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.06 34 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.94 -0.46 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.71 -0.39 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.33 -0.35 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.91 -0.36 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.54 -0.36 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.19 -0.35 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.92 -0.30 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.64 -0.29 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.37 -0.25 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.17 -0.21 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.90 -0.34 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.69 -0.33 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.52 -0.31 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.39 -0.26 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.25 -0.25 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.11 -0.24 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.99 -0.22 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.88 -0.20 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.77 -0.20 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 -0.17 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.61 -0.16 34 0 0 0
TOTAL CALL 112 6,925 +11
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 0.00 47 1 228 -1
29JUN26 12.00 P 0.02 0.02 0.02 0.01 0.00 39 1 1,647 -1
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 114 0
29JUN26 13.00 P 0.05 0.05 0.05 0.05 +0.02 34 1 171 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.04 33 0 259 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.10 34 0 335 0
29JUN26 14.50 P 0.00 0.00 0.00 0.49 +0.16 33 0 413 0
29JUN26 15.00 P 0.00 0.00 0.00 0.81 +0.27 34 0 988 0
29JUN26 15.50 P 0.00 0.00 0.00 1.20 +0.36 34 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.63 +0.40 34 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.17 +0.51 48 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.59 +0.47 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.09 +0.49 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.59 +0.49 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.09 +0.46 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.59 +0.50 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.09 +0.45 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.59 +0.45 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.59 +0.50 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.59 +0.46 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 120 0
30JUL26 12.50 P 0.10 0.12 0.10 0.11 +0.03 34 13 65 +5
30JUL26 13.00 P 0.18 0.20 0.18 0.20 +0.06 34 12 84 0
30JUL26 13.50 P 0.29 0.32 0.29 0.32 +0.09 33 9 164 +9
30JUL26 14.00 P 0.45 0.45 0.45 0.49 +0.13 32 1 405 +1
30JUL26 14.50 P 0.00 0.00 0.00 0.74 +0.19 33 0 145 0
30JUL26 15.00 P 0.00 0.00 0.00 1.04 +0.25 33 0 111 0
30JUL26 15.50 P 0.00 0.00 0.00 1.39 +0.32 34 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.77 +0.33 33 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.19 +0.37 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.66 +0.37 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.09 +0.41 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.60 +0.45 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.09 +0.46 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.61 +0.45 44 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.11 +0.47 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.61 +0.47 50 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 0.02 +0.01 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 26 0
28AUG26 12.50 P 0.19 0.19 0.19 0.21 +0.06 34 1 2 +1
28AUG26 13.00 P 0.00 0.00 0.00 0.31 +0.07 33 0 309 0
28AUG26 13.50 P 0.45 0.47 0.45 0.48 +0.13 34 16 288 -4
28AUG26 14.00 P 0.61 0.64 0.61 0.66 +0.15 33 25 336 -1
28AUG26 14.50 P 0.00 0.00 0.00 0.90 +0.19 33 0 32 0
28AUG26 15.00 P 0.00 0.00 0.00 1.20 +0.24 33 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.59 +0.35 36 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.91 +0.32 34 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.31 +0.36 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.69 +0.28 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.17 +0.33 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.65 +0.37 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.09 +0.36 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.61 +0.45 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.11 +0.44 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.61 +0.46 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 79 0
29SEP26 11.00 P 0.11 0.11 0.11 0.10 +0.03 33 1 103 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.05 34 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 +0.07 33 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 +0.08 33 0 94 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 +0.12 33 0 177 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 +0.16 32 0 252 0
29SEP26 14.00 P 0.88 0.89 0.88 0.95 +0.19 32 30 276 +30
29SEP26 14.50 P 1.05 1.15 1.05 1.22 +0.23 32 26 130 +25
29SEP26 15.00 P 0.00 0.00 0.00 1.53 +0.27 32 0 104 0
29SEP26 15.50 P 1.74 1.74 1.74 1.90 +0.34 33 15 131 +15
29SEP26 16.00 P 0.00 0.00 0.00 2.22 +0.27 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.61 +0.30 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.03 +0.30 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.49 +0.40 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.94 +0.42 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.38 +0.44 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.84 +0.43 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.31 +0.46 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.78 +0.46 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.71 +0.35 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.69 +0.41 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.03 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.03 34 0 14 0
30DEC26 10.00 P 0.11 0.11 0.11 0.12 +0.05 34 1 10 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.06 33 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 +0.07 33 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.10 33 0 8 0
30DEC26 12.00 P 0.40 0.40 0.40 0.47 +0.12 33 1 25 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.16 33 0 48 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 +0.20 33 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 +0.23 32 0 183 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 +0.28 33 0 149 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 +0.21 32 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 +0.32 32 0 217 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 +0.24 32 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.50 +0.24 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.90 +0.31 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.28 +0.27 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 +0.35 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.11 +0.27 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.52 +0.25 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.95 +0.25 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.40 +0.25 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.86 +0.26 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.83 +0.32 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.73 +0.28 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.04 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.03 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.05 33 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.07 33 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.08 33 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 +0.11 33 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.13 33 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 +0.15 33 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.26 +0.17 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 +0.19 32 0 109 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 +0.23 32 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.07 +0.21 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 +0.27 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.71 +0.26 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.06 +0.25 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 +0.25 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.84 +0.26 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.24 +0.26 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.63 +0.23 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.10 +0.28 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.50 +0.25 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.99 +0.30 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.86 +0.27 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.79 +0.28 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.27 +0.04 34 0 27 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.04 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 +0.05 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 +0.06 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.68 +0.09 33 0 15 0
29JUN27 12.00 P 0.00 0.00 0.00 0.84 +0.11 33 0 19 0
29JUN27 12.50 P 0.00 0.00 0.00 1.02 +0.12 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.24 +0.15 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.47 +0.17 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.73 +0.20 33 0 2 0
29JUN27 14.50 P 1.96 1.96 1.96 2.01 +0.23 33 2 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 +0.24 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.65 +0.27 33 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 2.96 +0.27 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.33 +0.29 33 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.71 +0.20 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.14 +0.25 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 +0.25 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.94 +0.28 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.31 +0.25 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.73 +0.27 33 0 0 0
TOTAL PUT 156 13,220 +82
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$ 12.81
29JUN26 7.75 C 0.00 0.00 0.00 5.07 +0.27 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.82 +0.27 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.57 +0.26 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.32 +0.25 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.07 +0.27 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.82 +0.26 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.57 +0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.32 +0.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.08 +0.27 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.83 +0.27 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.33 +0.26 37 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.83 +0.25 28 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 +0.23 26 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 0.89 +0.20 27 0 1,016 0
29JUN26 12.50 C 0.37 0.53 0.37 0.53 +0.16 28 48 1,019 +14
29JUN26 13.00 C 0.16 0.16 0.16 0.26 +0.09 28 1 850 0
29JUN26 13.50 C 0.05 0.11 0.05 0.11 +0.04 28 6 300 +6
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 585 0
29JUN26 14.50 C 0.02 0.02 0.02 0.01 0.00 27 3 650 -3
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.59 +0.26 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.33 +0.25 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.09 +0.25 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.85 +0.26 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.60 +0.26 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.33 +0.24 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.10 +0.25 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.83 +0.27 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.34 +0.23 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.88 +0.23 26 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.44 +0.22 27 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 1.04 +0.21 27 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.73 +0.18 28 0 55 0
30JUL26 13.00 C 0.34 0.34 0.34 0.46 +0.12 27 65 268 -65
30JUL26 13.50 C 0.26 0.26 0.26 0.27 +0.06 27 5 408 0
30JUL26 14.00 C 0.13 0.16 0.13 0.15 +0.04 26 160 216 -23
30JUL26 14.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.36 +0.26 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.12 +0.26 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.87 +0.26 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.61 +0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.33 +0.20 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.10 +0.20 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.84 +0.17 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.38 +0.14 19 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.98 +0.23 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.57 +0.21 29 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.23 +0.23 30 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.91 +0.19 29 0 20 0
28AUG26 13.00 C 0.00 0.00 0.00 0.67 +0.15 30 0 27 0
28AUG26 13.50 C 0.00 0.00 0.00 0.46 +0.10 29 0 260 0
28AUG26 14.00 C 0.30 0.30 0.30 0.32 +0.08 29 5 33 +5
28AUG26 14.50 C 0.20 0.20 0.20 0.20 +0.05 29 10 10 +10
28AUG26 15.00 C 0.13 0.13 0.13 0.13 +0.03 29 18 28 +18
28AUG26 15.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.86 +0.26 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.61 +0.25 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.37 +0.26 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.12 +0.26 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.87 +0.24 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.62 +0.22 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 +0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.11 +0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.87 +0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.41 +0.16 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.01 +0.17 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 +0.19 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 +0.20 28 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 +0.16 28 0 206 0
29SEP26 13.00 C 0.00 0.00 0.00 0.71 +0.12 28 0 189 0
29SEP26 13.50 C 0.43 0.43 0.43 0.53 +0.10 28 25 126 +25
29SEP26 14.00 C 0.32 0.36 0.32 0.38 +0.07 28 177 207 +177
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.06 29 0 114 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.62 +0.24 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.37 +0.20 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.12 +0.19 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.87 +0.18 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.62 +0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.38 +0.15 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 +0.15 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.92 +0.14 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.49 +0.18 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 +0.14 26 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 +0.24 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.51 +0.20 28 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 +0.21 28 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 +0.20 28 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.19 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.13 28 0 24 0
30DEC26 14.50 C 0.42 0.43 0.42 0.49 +0.11 27 55 116 +55
30DEC26 15.00 C 0.00 0.00 0.00 0.38 +0.09 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.09 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.09 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.07 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.05 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.63 +0.25 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.39 +0.22 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.16 +0.23 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.90 +0.21 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.68 +0.14 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.47 +0.15 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.26 +0.15 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.05 +0.14 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.66 +0.13 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.30 +0.14 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 +0.20 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 +0.14 26 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.39 +0.10 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.19 +0.16 26 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.99 +0.14 26 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 +0.10 26 0 66 0
30MAR27 14.50 C 0.63 0.63 0.63 0.68 +0.11 27 30 104 +30
30MAR27 15.00 C 0.00 0.00 0.00 0.52 +0.06 26 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 +0.08 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 +0.07 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.06 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.06 - 28 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 3.85 +0.23 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.65 +0.22 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.45 +0.22 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.25 +0.20 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.89 +0.20 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.55 +0.19 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.18 +0.11 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.96 +0.21 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.65 +0.14 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.43 +0.13 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.23 +0.11 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.06 +0.11 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.90 +0.08 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.77 +0.08 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.65 +0.07 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.55 +0.05 27 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.47 +0.06 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
29JUN27 17.50 C 0.29 0.29 0.28 0.33 +0.03 27 54 84 +54
29JUN27 18.00 C 0.00 0.00 0.00 0.28 +0.03 28 0 30 0
TOTAL CALL 662 9,011 +303
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,217 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,832 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 2,429 0
29JUN26 12.00 P 0.11 0.11 0.11 0.07 -0.06 28 1 604 +1
29JUN26 12.50 P 0.28 0.28 0.28 0.19 -0.13 27 3 1,240 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 -0.20 26 0 292 0
29JUN26 13.50 P 0.00 0.00 0.00 0.78 -0.22 27 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 1.21 -0.25 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.69 -0.26 0 0 372 0
29JUN26 15.00 P 0.00 0.00 0.00 2.22 -0.25 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.72 -0.25 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.22 -0.24 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.72 -0.25 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.22 -0.23 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.72 -0.25 76 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.22 -0.25 82 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.72 -0.23 87 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 279 0
30JUL26 11.50 P 0.10 0.10 0.10 0.09 -0.04 27 35 465 +35
30JUL26 12.00 P 0.21 0.21 0.21 0.19 -0.08 27 15 189 +15
30JUL26 12.50 P 0.00 0.00 0.00 0.35 -0.13 26 0 99 0
30JUL26 13.00 P 0.61 0.61 0.61 0.57 -0.20 25 15 200 0
30JUL26 13.50 P 0.00 0.00 0.00 0.91 -0.20 26 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.30 -0.22 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.73 -0.24 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.24 -0.28 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.73 -0.24 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.23 -0.23 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.72 -0.25 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.23 -0.22 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.72 -0.25 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.22 -0.25 54 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 203 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 77 0
28AUG26 11.50 P 0.00 0.00 0.00 0.20 -0.05 29 0 231 0
28AUG26 12.00 P 0.40 0.40 0.40 0.32 -0.10 28 30 150 +30
28AUG26 12.50 P 0.00 0.00 0.00 0.51 -0.13 28 0 83 0
28AUG26 13.00 P 0.76 0.76 0.76 0.75 -0.18 28 15 75 +15
28AUG26 13.50 P 1.07 1.07 1.07 1.05 -0.21 28 20 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.43 -0.19 29 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.83 -0.20 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.33 -0.19 34 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.78 -0.19 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.27 -0.19 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.72 -0.25 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.23 -0.22 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.72 -0.25 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.22 -0.25 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 9.25 P 0.05 0.05 0.05 0.02 0.00 30 2 25 -2
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 101 0
29SEP26 11.00 P 0.22 0.22 0.22 0.18 -0.05 28 4 252 0
29SEP26 11.50 P 0.35 0.35 0.35 0.30 -0.08 28 4 12 -1
29SEP26 12.00 P 0.00 0.00 0.00 0.48 -0.09 29 0 98 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 -0.14 28 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 -0.17 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.27 -0.20 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.61 -0.19 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.06 -0.20 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 -0.20 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.94 -0.24 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.41 -0.25 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.90 -0.23 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.39 -0.23 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.89 -0.21 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 -0.20 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.87 -0.21 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.01 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 689 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 0.00 28 0 81 0
30DEC26 11.00 P 0.38 0.38 0.38 0.35 -0.01 28 3 43 -3
30DEC26 11.50 P 0.52 0.52 0.52 0.48 -0.04 28 5 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.07 27 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 -0.06 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.18 -0.10 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 -0.11 29 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.86 -0.12 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.24 -0.14 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.64 -0.16 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 -0.18 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.52 -0.15 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.98 -0.15 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.45 -0.17 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.92 -0.18 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.40 -0.18 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.88 -0.20 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.02 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 -0.04 27 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.07 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 -0.07 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.04 -0.06 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 -0.13 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 -0.08 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.95 -0.15 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.32 -0.16 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.71 -0.16 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.13 -0.16 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.56 -0.17 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.02 -0.16 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.45 -0.18 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.96 -0.14 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.42 -0.16 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.89 -0.19 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 - 28 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.19 -0.03 28 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29JUN27 9.75 P 0.40 0.40 0.40 0.28 -0.04 28 3 3 +3
29JUN27 10.00 P 0.00 0.00 0.00 0.33 -0.05 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.45 -0.07 28 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 -0.07 28 0 5 0
29JUN27 11.50 P 1.00 1.00 1.00 0.80 -0.09 28 15 15 +15
29JUN27 12.00 P 0.00 0.00 0.00 1.01 -0.11 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.25 -0.13 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.53 -0.14 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.83 -0.16 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.16 -0.16 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.51 -0.18 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.88 -0.20 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.19 -0.20 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.59 -0.21 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.02 -0.21 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.45 -0.22 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.96 -0.16 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.42 -0.17 30 0 0 0
TOTAL PUT 170 18,025 +108
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$ 4.10
29JUN26 2.80 C 0.00 0.00 0.00 1.33 0.00 109 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 -0.02 90 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.13 0.00 92 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 0.00 85 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 0.00 77 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.81 -0.03 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 0.00 62 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 -0.01 24 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 -0.01 22 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.02 20 0 1,000 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.01 21 0 5,310 0
29JUN26 4.40 C 0.02 0.02 0.02 0.01 0.00 22 5 2,956 -5
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,606 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 1,830 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 16,024 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 8,911 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 1,538 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,700 0
29JUN26 5.75 C 0.01 0.01 0.01 0.01 0.00 76 1 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.22 - 51 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 1.13 - 54 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 1.03 -0.02 49 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.93 -0.01 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.84 -0.01 44 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.73 -0.02 35 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
30JUL26 4.10 C 0.14 0.15 0.14 0.13 -0.03 19 800 800 +800
30JUL26 4.20 C 0.10 0.10 0.10 0.09 -0.02 20 2,000 3,100 +2,000
30JUL26 4.30 C 0.00 0.00 0.00 0.06 -0.02 21 0 35 0
30JUL26 4.40 C 0.04 0.04 0.04 0.04 -0.02 21 20 853 +20
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 473 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.01 20 0 383 0
30JUL26 4.70 C 0.02 0.02 0.02 0.01 0.00 22 5 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 462 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 85 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 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.25 - 53 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 1.15 - 49 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 1.05 0.00 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.95 -0.01 41 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.85 0.00 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.10 -0.02 22 0 3 0
28AUG26 4.40 C 0.00 0.00 0.00 0.07 -0.02 21 0 40 0
28AUG26 4.50 C 0.07 0.07 0.07 0.05 -0.02 22 5 119 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 -0.01 23 0 81 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 79 0
28AUG26 4.80 C 0.03 0.03 0.03 0.02 0.00 23 10 568 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 609 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 32 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
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.35 0.00 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 -0.01 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.15 0.00 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 0.00 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 -0.01 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 -0.01 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.01 23 0 32 0
29SEP26 4.20 C 0.17 0.17 0.17 0.15 -0.01 22 5 35 +5
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.01 22 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.01 22 0 266 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 211 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 23 0 6,676 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 22 0 363 0
29SEP26 4.80 C 0.04 0.04 0.04 0.02 -0.01 22 258 4,451 +258
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 825 0
29SEP26 5.00 C 0.02 0.02 0.02 0.01 0.00 22 5 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.25 - 41 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 1.15 - 38 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 1.05 -0.01 35 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 30 0
30DEC26 4.10 C 0.27 0.27 0.27 0.26 -0.01 23 5 60 +5
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.01 23 0 36 0
30DEC26 4.30 C 0.20 0.20 0.20 0.18 -0.01 23 30 5,098 +30
30DEC26 4.40 C 0.00 0.00 0.00 0.15 -0.01 23 0 133 0
30DEC26 4.50 C 0.14 0.14 0.14 0.12 -0.01 23 5 699 +5
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 23 0 129 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 23 0 101 0
30DEC26 4.80 C 0.09 0.09 0.09 0.07 0.00 24 7 4,446 -5
30DEC26 4.90 C 0.08 0.08 0.08 0.05 -0.01 23 3 1,119 0
30DEC26 5.00 C 0.06 0.06 0.06 0.04 -0.01 23 5 1,414 +5
30DEC26 5.25 C 0.04 0.04 0.04 0.03 0.00 24 3 1,011 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 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 39 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.26 - 37 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 1.16 - 34 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 -0.04 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 -0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 -0.04 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 -0.03 24 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.03 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 -0.02 23 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.03 22 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.03 22 0 253 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 3,059 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.02 23 0 2,519 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 -0.01 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.02 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 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 34 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 2.90 C 0.00 0.00 0.00 1.26 - 32 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 1.16 - 30 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 1.07 -0.02 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.90 -0.02 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.82 -0.02 26 0 0 0
29JUN27 3.50 C 0.73 0.73 0.73 0.74 -0.02 25 30 30 +30
29JUN27 3.60 C 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.61 -0.02 25 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 0.00 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29JUN27 5.25 C 0.11 0.11 0.11 0.09 -0.01 23 30 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
TOTAL CALL 3,232 119,595 +3,148
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 83 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 63 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 43 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 2,209 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 1,524 0
29JUN26 4.10 P 0.08 0.08 0.06 0.07 +0.01 19 620 4,527 +581
29JUN26 4.20 P 0.14 0.14 0.14 0.13 +0.01 18 40 1,474 0
29JUN26 4.30 P 0.22 0.22 0.21 0.22 +0.04 23 22 6,802 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 +0.02 0 0 6,463 0
29JUN26 4.50 P 0.40 0.40 0.39 0.40 +0.03 0 20 3,595 -15
29JUN26 4.60 P 0.49 0.49 0.49 0.50 +0.02 0 2 3,772 -2
29JUN26 4.70 P 0.00 0.00 0.00 0.60 +0.02 0 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 +0.01 0 0 690 0
29JUN26 4.90 P 0.81 0.81 0.81 0.80 +0.02 0 3 583 0
29JUN26 5.00 P 0.00 0.00 0.00 0.90 +0.03 0 0 1,207 -1,058
29JUN26 5.25 P 0.00 0.00 0.00 1.15 +0.03 0 0 431 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 +0.03 0 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 +0.01 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.90 +0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.90 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 770 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 19 0 1,062 0
30JUL26 4.00 P 0.08 0.08 0.08 0.07 -0.01 19 200 3,473 +200
30JUL26 4.10 P 0.11 0.11 0.11 0.12 0.00 20 200 1,719 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.01 21 0 982 0
30JUL26 4.30 P 0.00 0.00 0.00 0.25 +0.02 21 0 1,686 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 +0.02 22 0 2,377 0
30JUL26 4.50 P 0.00 0.00 0.00 0.42 +0.03 24 0 1,087 0
30JUL26 4.60 P 0.00 0.00 0.00 0.50 +0.02 0 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.60 +0.02 0 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.70 +0.01 0 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 -30
30JUL26 5.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 20 -10
30JUL26 5.25 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.01 - 38 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 28 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 0.00 22 0 254 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 0.00 22 0 326 0
28AUG26 4.00 P 0.11 0.11 0.11 0.11 0.00 21 8 1,459 +8
28AUG26 4.10 P 0.15 0.15 0.15 0.15 0.00 21 20 1,117 +20
28AUG26 4.20 P 0.00 0.00 0.00 0.21 +0.01 21 0 715 0
28AUG26 4.30 P 0.27 0.27 0.27 0.28 +0.01 22 2 238 +2
28AUG26 4.40 P 0.00 0.00 0.00 0.34 +0.01 20 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 +0.01 20 0 85 0
28AUG26 4.60 P 0.00 0.00 0.00 0.50 +0.01 0 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.70 +0.01 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.15 +0.01 0 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 24 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 21 0 202 0
29SEP26 3.60 P 0.04 0.04 0.03 0.04 0.00 20 33 1,156 +3
29SEP26 3.70 P 0.05 0.06 0.05 0.07 0.00 21 203 1,429 +174
29SEP26 3.80 P 0.09 0.09 0.09 0.10 +0.01 21 200 2,226 -200
29SEP26 3.90 P 0.12 0.13 0.12 0.14 +0.01 21 11 1,316 +11
29SEP26 4.00 P 0.17 0.17 0.17 0.19 +0.02 21 20 1,189 +20
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.02 21 0 2,500 0
29SEP26 4.20 P 0.28 0.28 0.28 0.30 +0.02 20 10 834 +10
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.02 20 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.03 20 0 1,012 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 +0.03 19 0 1,624 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 +0.03 17 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 +0.03 14 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 +0.03 0 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.02 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.97 +0.03 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.21 +0.02 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 +0.02 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.91 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
30DEC26 3.30 P 0.03 0.03 0.03 0.03 -0.01 21 3 3 +3
30DEC26 3.40 P 0.03 0.04 0.03 0.05 0.00 22 5 38 +5
30DEC26 3.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 5,203 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 21 0 317 0
30DEC26 3.70 P 0.11 0.11 0.11 0.13 +0.01 22 30 463 0
30DEC26 3.80 P 0.14 0.14 0.14 0.16 +0.01 22 1 693 +1
30DEC26 3.90 P 0.19 0.19 0.19 0.21 +0.02 22 40 1,243 +40
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 490 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.02 22 0 2,214 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.02 22 0 323 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.02 21 0 4,414 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.02 21 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 +0.02 20 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 +0.02 20 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 +0.02 19 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 +0.02 17 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 +0.03 15 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 +0.01 0 1 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.22 +0.03 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.91 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 - 21 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.02 - 22 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 0.00 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 -0.01 21 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 0.00 22 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 0.00 22 0 127 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 0.00 22 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 0.00 22 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 0.00 21 0 353 0
30MAR27 4.00 P 0.27 0.27 0.27 0.29 0.00 22 15 252 +15
30MAR27 4.10 P 0.00 0.00 0.00 0.34 0.00 21 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 0.00 21 0 241 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 0.00 21 0 246 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.01 21 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 +0.01 21 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.01 20 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.01 20 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 +0.01 19 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 +0.02 19 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 1.00 +0.01 15 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.23 +0.02 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 +0.02 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.71 +0.02 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.91 0.00 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 - 25 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.05 - 25 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 3.30 P 0.09 0.09 0.09 0.09 0.00 23 420 420 +420
29JUN27 3.40 P 0.00 0.00 0.00 0.11 0.00 23 0 7 0
29JUN27 3.50 P 0.14 0.14 0.14 0.14 0.00 23 320 338 +320
29JUN27 3.60 P 0.17 0.17 0.17 0.17 0.00 23 20 44 +20
29JUN27 3.70 P 0.00 0.00 0.00 0.21 0.00 23 0 2 0
29JUN27 3.80 P 0.24 0.24 0.24 0.25 0.00 23 10 40 +10
29JUN27 3.90 P 0.00 0.00 0.00 0.29 -0.01 23 0 5 0
29JUN27 4.00 P 0.34 0.34 0.34 0.34 +0.02 23 5 49 +5
29JUN27 4.10 P 0.00 0.00 0.00 0.40 0.00 23 0 130 0
29JUN27 4.20 P 0.45 0.45 0.45 0.46 0.00 23 6 6 +6
29JUN27 4.30 P 0.00 0.00 0.00 0.51 +0.01 22 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 +0.01 23 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.64 0.00 22 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 +0.02 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.79 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 +0.01 21 1 1 +1
29JUN27 5.25 P 0.00 0.00 0.00 1.26 +0.02 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.47 +0.01 0 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.71 +0.02 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.42 0.00 0 0 50 0
TOTAL PUT 2,491 147,317 +560
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$ 31.68
29JUN26 17.50 C 0.00 0.00 0.00 14.20 +0.29 187 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.68 +0.27 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.18 +0.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.71 +0.30 170 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.18 +0.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.71 +0.31 155 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.71 +0.31 141 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.72 +0.31 132 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.69 +0.28 101 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.69 +0.28 90 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.69 +0.28 79 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 5.71 +0.30 79 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.69 +0.28 57 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 3.69 +0.28 47 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 2.69 +0.28 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 1.70 +0.23 29 0 29 0
29JUN26 31.00 C 0.70 0.71 0.70 0.83 +0.09 28 22 258 -7
29JUN26 32.00 C 0.27 0.27 0.27 0.38 +0.05 31 6 639 +6
29JUN26 33.00 C 0.18 0.18 0.18 0.16 +0.02 31 4 598 +4
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 423 0
29JUN26 35.00 C 0.05 0.05 0.05 0.03 0.00 32 15 361 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 66 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 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 9.72 +0.31 94 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.76 +0.35 90 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.76 +0.35 81 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.76 +0.35 72 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.71 +0.30 58 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.69 +0.28 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.69 +0.28 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.69 +0.25 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.82 +0.18 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.21 +0.11 31 0 49 0
30JUL26 32.00 C 0.00 0.00 0.00 0.83 +0.09 31 0 340 0
30JUL26 33.00 C 0.00 0.00 0.00 0.56 +0.06 31 0 253 0
30JUL26 34.00 C 0.00 0.00 0.00 0.37 +0.06 31 0 281 0
30JUL26 35.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 598 0
30JUL26 36.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 442 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 +0.01 32 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 32 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 9.72 +0.31 77 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.76 +0.35 74 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.76 +0.35 66 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.76 +0.35 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.71 +0.30 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.69 +0.28 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.69 +0.25 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.79 +0.16 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.12 +0.10 32 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.66 +0.10 32 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.27 +0.05 32 0 83 0
28AUG26 33.00 C 0.00 0.00 0.00 0.95 +0.03 32 0 151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.70 +0.02 32 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.50 0.00 32 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.36 0.00 32 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.25 0.00 32 0 166 0
28AUG26 38.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.12 0.00 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 0.00 32 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 0.00 33 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.71 +0.30 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.72 +0.31 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.76 +0.35 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.76 +0.35 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.76 +0.35 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.71 +0.30 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.69 +0.25 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.76 +0.17 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.06 +0.12 32 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.56 +0.11 33 0 613 0
29SEP26 31.00 C 0.00 0.00 0.00 2.08 +0.08 33 0 274 0
29SEP26 32.00 C 0.00 0.00 0.00 1.70 +0.10 33 0 175 0
29SEP26 33.00 C 0.00 0.00 0.00 1.35 +0.04 33 0 185 0
29SEP26 34.00 C 0.00 0.00 0.00 1.06 +0.03 33 0 2,617 0
29SEP26 35.00 C 0.00 0.00 0.00 0.82 +0.02 33 0 2,005 0
29SEP26 36.00 C 0.72 0.72 0.72 0.64 +0.01 33 2 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.49 +0.01 33 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 0.00 33 0 292 0
29SEP26 39.00 C 0.38 0.39 0.38 0.27 -0.01 32 5 51 +5
29SEP26 40.00 C 0.00 0.00 0.00 0.21 0.00 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 0.00 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 0.00 33 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.72 +0.31 48 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.76 +0.35 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.76 +0.35 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.76 +0.31 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.99 +0.25 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.30 +0.25 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.57 +0.10 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.99 +0.07 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.49 +0.07 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.03 +0.05 34 0 74 0
30DEC26 32.00 C 2.60 2.75 2.60 2.60 +0.02 34 300 375 +255
30DEC26 33.00 C 0.00 0.00 0.00 2.28 +0.05 34 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 -0.02 34 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 1.70 +0.01 34 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 1.44 -0.01 34 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.22 -0.01 34 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.04 -0.01 34 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.87 -0.01 34 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.73 -0.02 34 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.61 -0.02 34 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 -0.02 34 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.43 -0.01 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 -0.02 34 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 9.79 +0.38 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.82 +0.34 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.05 +0.18 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.32 +0.27 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.64 +0.26 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.01 +0.29 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.41 +0.23 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.87 +0.25 35 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.28 +0.16 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.92 +0.22 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.50 +0.22 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.04 +0.11 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.62 +0.06 34 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.33 +0.08 34 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.19 +0.09 35 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.93 +0.07 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.71 +0.07 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.49 +0.05 35 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.30 +0.03 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.16 +0.05 35 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 1.02 +0.04 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.90 +0.04 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.78 +0.04 35 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.69 +0.03 35 0 51 0
29JUN27 22.00 C 0.00 0.00 0.00 9.93 +0.18 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.16 +0.17 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.43 +0.16 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.81 +0.23 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.09 +0.15 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.48 +0.14 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.87 +0.15 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.39 +0.14 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.92 +0.14 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.50 +0.12 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.11 +0.12 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.73 +0.09 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.41 +0.10 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.09 +0.10 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.82 +0.08 35 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 2.56 +0.08 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.30 +0.06 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.18 +0.01 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.97 +0.05 36 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 1.80 +0.04 36 0 3 0
TOTAL CALL 354 34,258 +263
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
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 73 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 100 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 230 0
29JUN26 28.00 P 0.17 0.17 0.17 0.14 -0.05 31 2 807 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.13 30 0 2,401 0
29JUN26 30.00 P 0.00 0.00 0.00 0.65 -0.16 29 0 8,447 0
29JUN26 31.00 P 1.22 1.28 1.04 1.17 -0.21 29 57 1,272 +34
29JUN26 32.00 P 0.00 0.00 0.00 1.90 -0.24 30 0 1,791 0
29JUN26 33.00 P 0.00 0.00 0.00 2.73 -0.34 30 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 3.54 -0.39 0 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 4.53 -0.44 0 0 683 0
29JUN26 36.00 P 0.00 0.00 0.00 5.44 -0.56 0 0 386 0
29JUN26 37.00 P 0.00 0.00 0.00 6.54 -0.38 0 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.56 -0.26 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.49 -0.38 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.54 -0.46 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.53 -0.38 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.55 -0.36 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.54 -0.41 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.53 -0.50 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.52 -0.48 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.52 -0.46 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.51 -0.45 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.52 -0.33 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.66 -0.20 102 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 87 0
30JUL26 27.00 P 0.00 0.00 0.00 0.26 -0.05 31 0 384 0
30JUL26 28.00 P 0.00 0.00 0.00 0.45 -0.10 30 0 440 0
30JUL26 29.00 P 0.00 0.00 0.00 0.74 -0.14 30 0 341 0
30JUL26 30.00 P 0.00 0.00 0.00 1.14 -0.17 30 0 654 0
30JUL26 31.00 P 1.74 1.74 1.74 1.65 -0.19 30 15 697 -15
30JUL26 32.00 P 0.00 0.00 0.00 2.33 -0.20 31 0 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 3.07 -0.21 31 0 224 0
30JUL26 34.00 P 0.00 0.00 0.00 3.88 -0.23 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.75 -0.38 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.58 -0.42 0 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.55 -0.48 0 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.56 -0.51 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.49 -0.58 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.54 -0.53 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.53 -0.54 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.55 -0.52 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.54 -0.53 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.53 -0.52 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.52 -0.54 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.18 -0.05 32 0 137 0
28AUG26 26.00 P 0.00 0.00 0.00 0.31 -0.08 32 0 93 0
28AUG26 27.00 P 0.00 0.00 0.00 0.51 -0.11 32 0 591 0
28AUG26 28.00 P 0.00 0.00 0.00 0.75 -0.15 31 0 77 0
28AUG26 29.00 P 0.00 0.00 0.00 1.08 -0.17 31 0 213 0
28AUG26 30.00 P 0.00 0.00 0.00 1.50 -0.19 31 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 2.01 -0.22 30 0 122 0
28AUG26 32.00 P 0.00 0.00 0.00 2.66 -0.24 31 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 3.37 -0.24 32 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 4.13 -0.27 32 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.98 -0.25 32 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.85 -0.34 33 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.75 -0.31 32 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.61 -0.46 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.66 -0.41 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.66 -0.41 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.65 -0.42 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.64 -0.43 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.64 -0.43 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.64 -0.42 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.64 -0.42 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.05 33 0 20 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.07 33 0 366 0
29SEP26 26.00 P 0.00 0.00 0.00 0.53 -0.09 33 0 252 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.10 33 0 247 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 -0.15 32 0 208 0
29SEP26 29.00 P 0.00 0.00 0.00 1.40 -0.19 32 0 683 0
29SEP26 30.00 P 0.00 0.00 0.00 1.84 -0.30 31 0 1,357 0
29SEP26 31.00 P 0.00 0.00 0.00 2.36 -0.24 31 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.97 -0.27 32 0 4,369 0
29SEP26 33.00 P 0.00 0.00 0.00 3.69 -0.24 32 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.41 -0.25 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.24 -0.27 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.98 -0.40 32 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.82 -0.35 31 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.74 -0.41 31 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.66 -0.43 30 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.68 -0.44 33 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.66 -0.41 35 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.65 -0.42 36 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.64 -0.43 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.64 -0.42 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.64 -0.42 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.64 -0.39 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.64 -0.39 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.64 -0.42 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.66 -0.40 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 -0.06 34 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.07 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 -0.10 34 0 0 0
30DEC26 25.00 P 0.86 0.86 0.86 0.83 -0.12 34 10 30 -10
30DEC26 26.00 P 1.08 1.08 1.08 1.09 -0.15 34 20 326 +20
30DEC26 27.00 P 0.00 0.00 0.00 1.39 -0.16 34 0 66 0
30DEC26 28.00 P 1.76 1.76 1.76 1.74 -0.18 33 20 220 +20
30DEC26 29.00 P 2.17 2.17 2.17 2.15 -0.22 33 20 298 +20
30DEC26 30.00 P 2.75 2.75 2.63 2.62 -0.24 33 94 3,794 +40
30DEC26 31.00 P 0.00 0.00 0.00 3.15 -0.31 33 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.80 -0.27 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 -0.26 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.11 -0.33 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.84 -0.34 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.56 -0.40 33 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.43 -0.34 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.26 -0.34 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.05 -0.40 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.92 -0.41 33 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.86 -0.42 34 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.79 -0.36 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.67 -0.41 32 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.68 -0.38 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.66 -0.40 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.65 -0.38 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.65 -0.38 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.64 -0.42 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.66 -0.40 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 -0.04 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 -0.05 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.97 -0.10 34 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 -0.12 34 0 17 0
30MAR27 26.00 P 1.71 1.71 1.71 1.52 -0.15 34 15 1,138 +15
30MAR27 27.00 P 0.00 0.00 0.00 1.86 -0.16 34 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.26 -0.13 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.70 -0.18 34 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.18 -0.21 34 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.73 -0.26 34 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.32 -0.28 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.93 -0.27 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.60 -0.33 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.37 -0.26 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.09 -0.29 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.86 -0.31 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.60 -0.38 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.46 -0.34 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.30 -0.33 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.15 -0.33 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.02 -0.25 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.92 -0.34 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.83 -0.33 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.76 -0.37 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.92 -0.05 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.17 -0.07 36 0 8 0
29JUN27 24.00 P 0.00 0.00 0.00 1.45 -0.07 36 0 4 0
29JUN27 25.00 P 0.00 0.00 0.00 1.78 -0.09 36 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 2.14 -0.10 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.56 -0.11 37 0 18 0
29JUN27 28.00 P 0.00 0.00 0.00 2.99 -0.13 37 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 3.49 -0.14 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.01 -0.14 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.58 -0.16 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.18 -0.16 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.80 -0.19 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.47 -0.20 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.16 -0.20 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.90 -0.21 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.65 -0.21 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.42 -0.22 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.15 -0.30 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.95 -0.34 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.79 -0.35 38 0 0 0
TOTAL PUT 253 62,583 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.05
29JUN26 3.90 C 0.00 0.00 0.00 1.16 +0.09 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 +0.10 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 +0.10 39 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 +0.10 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 +0.11 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 +0.12 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 +0.12 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 +0.10 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 +0.11 22 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 +0.09 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 +0.06 18 0 135 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.02 20 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.17 +0.10 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.07 +0.10 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.97 +0.10 41 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.87 +0.11 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.77 +0.11 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.67 +0.11 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 +0.11 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.48 +0.12 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.38 +0.10 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.29 +0.09 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.22 +0.09 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.16 +0.08 21 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 +0.03 20 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.17 +0.10 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.07 +0.10 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.97 +0.10 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.87 +0.11 35 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 +0.11 32 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.67 +0.11 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.57 +0.11 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.48 +0.11 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.38 +0.10 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.29 +0.09 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.22 +0.07 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.16 +0.06 20 0 360 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.17 +0.10 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 +0.10 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 +0.10 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 +0.11 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 +0.11 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 +0.11 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 +0.11 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.48 +0.11 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 +0.10 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 +0.09 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.07 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 +0.06 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.02 18 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 +0.10 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 +0.10 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 +0.10 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 +0.11 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 +0.11 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 +0.11 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 +0.11 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.48 +0.11 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 +0.09 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.09 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 +0.08 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.08 19 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.04 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.17 +0.10 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 +0.10 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.97 +0.10 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 +0.11 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.77 +0.11 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 +0.11 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.58 +0.11 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.48 +0.08 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 +0.07 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 +0.08 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 +0.06 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 +0.06 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 +0.04 18 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.02 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.17 +0.10 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.07 +0.10 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.97 +0.10 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.87 +0.11 22 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 +0.11 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.68 +0.11 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 +0.09 17 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.50 +0.07 17 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 +0.07 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.38 +0.08 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 +0.07 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 +0.05 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.21 +0.05 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 +0.04 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 +0.03 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 0 28,078 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.02 17 0 39 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.03 18 0 3 0
29JUN26 5.00 P 0.05 0.05 0.05 0.07 -0.05 20 100 256 0
29JUN26 5.25 P 0.30 0.30 0.28 0.22 -0.10 19 30 361 -30
29JUN26 5.50 P 0.53 0.53 0.53 0.45 -0.12 0 5 664 -5
29JUN26 5.75 P 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 -0.12 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 -0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.12 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 22 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.04 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.06 19 0 199 0
30JUL26 4.80 P 0.00 0.00 0.00 0.18 -0.06 19 0 53 0
30JUL26 4.90 P 0.27 0.27 0.23 0.24 -0.08 19 90 90 +90
30JUL26 5.00 P 0.35 0.35 0.30 0.31 -0.09 17 90 160 +64
30JUL26 5.25 P 0.00 0.00 0.00 0.53 -0.10 16 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.77 -0.10 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.75 -0.10 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.75 -0.10 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.01 19 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 -0.02 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.05 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 -0.06 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 -0.07 19 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 -0.08 18 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.26 -0.09 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.33 -0.09 18 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.54 -0.10 17 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.77 -0.10 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.75 -0.11 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.00 -0.12 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 94 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.02 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.03 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.03 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29SEP26 4.70 P 0.18 0.18 0.18 0.17 -0.05 18 30 30 +25
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.06 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.08 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.07 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 -0.09 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.10 17 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 -0.10 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.01 -0.11 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 -0.12 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 -0.11 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 -0.09 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 -0.12 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.03 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.03 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.03 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.04 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.05 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.06 18 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 -0.06 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 -0.08 20 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 -0.09 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.10 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.25 -0.12 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 -0.02 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 -0.02 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.02 18 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.04 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.04 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.05 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 -0.05 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.06 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 -0.08 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 -0.08 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 -0.10 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 -0.03 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 -0.04 18 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 -0.04 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 -0.05 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.06 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 -0.07 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 -0.07 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.05 -0.09 18 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.29 -0.09 20 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.53 -0.10 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
TOTAL PUT 345 7,557 +144
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$ 3.56
29JUN26 2.50 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.96 +0.01 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.36 0.00 0 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 0.00 25 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 0.00 25 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.01 25 0 172 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 0.00 27 0 134 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 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 49 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.67 +0.01 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 0.00 24 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 0.00 25 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 0.00 26 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 25 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 40 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 1.07 +0.01 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.22 +0.01 24 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 0.00 24 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 0.00 23 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 +0.01 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 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 33 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 37 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 1.07 +0.01 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
29SEP26 3.40 C 0.23 0.23 0.23 0.24 0.00 24 30 90 +29
29SEP26 3.50 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 0.00 24 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 0.00 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 26 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 130 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 62 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 1.07 +0.01 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 +0.01 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.01 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.01 24 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.01 25 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 28 0 30 0
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 1.07 +0.01 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 0.00 21 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.01 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 0.00 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 0.00 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 0.00 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 0.00 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 0.00 25 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 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 32 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 1.07 +0.01 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 +0.01 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 0.00 25 0 5 0
TOTAL CALL 30 15,946 +29
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 1,106 0
29JUN26 3.40 P 0.03 0.03 0.03 0.03 0.00 27 90 491 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 344 0
29JUN26 3.60 P 0.11 0.11 0.11 0.11 0.00 27 2 109 +2
29JUN26 3.70 P 0.22 0.22 0.21 0.18 +0.01 28 30 502 -30
29JUN26 3.80 P 0.31 0.31 0.31 0.26 -0.01 29 25 306 -25
29JUN26 3.90 P 0.40 0.40 0.40 0.35 -0.01 31 5 226 -5
29JUN26 4.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 -0.01 42 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.75 -0.01 53 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.86 0.00 66 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.96 0.00 71 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.06 0.00 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.16 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.26 0.00 85 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.36 0.00 89 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.46 0.00 94 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.71 0.00 104 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.95 -0.01 102 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.21 0.00 122 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.46 0.00 130 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.70 -0.01 125 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.95 -0.01 132 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.21 0.00 153 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.46 0.00 160 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.71 0.00 166 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.96 0.00 172 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 -0.01 24 0 245 0
30JUL26 3.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 210 0
30JUL26 3.60 P 0.00 0.00 0.00 0.21 0.00 26 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.28 -0.01 25 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.37 -0.01 28 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.65 -0.01 34 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.75 0.00 37 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.84 -0.01 35 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.94 0.00 38 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 0.00 41 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 0.00 44 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.24 0.00 47 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 0.00 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.43 -0.01 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.53 -0.01 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.78 -0.01 48 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.08 0.00 24 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.17 0.00 24 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 0.00 26 0 110 0
28AUG26 3.70 P 0.00 0.00 0.00 0.31 -0.01 26 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.75 -0.02 31 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.85 0.00 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.04 -0.02 35 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.14 0.00 37 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.24 0.00 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.34 0.00 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.43 -0.01 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 25 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 24 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.01 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.01 25 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 0.00 26 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 -0.01 26 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 -0.01 27 0 164 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 -0.01 27 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 -0.01 27 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.01 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 -0.01 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 -0.01 32 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 -0.01 32 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 -0.01 35 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 -0.01 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.16 -0.01 39 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.26 -0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.36 -0.01 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.45 -0.02 43 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.55 0.00 44 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.79 -0.02 45 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.04 -0.01 49 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 -0.01 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 -0.01 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.78 -0.01 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.03 -0.01 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.28 -0.01 59 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.53 -0.01 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.78 -0.01 66 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.03 -0.01 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 0.00 24 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 24 0 220 0
30DEC26 3.30 P 0.18 0.18 0.18 0.17 +0.01 25 20 230 -20
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.02 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 +0.01 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.01 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.01 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 0.00 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 0.00 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 0.00 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 -0.01 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 -0.01 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 -0.01 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 -0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 -0.01 37 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 -0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 -0.01 40 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 -0.01 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.06 -0.02 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.30 -0.02 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.55 -0.01 49 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.79 -0.02 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.04 -0.01 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.28 -0.02 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.53 -0.01 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.78 -0.01 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.03 -0.01 56 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 24 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.01 24 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.01 23 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.01 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 0.00 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.01 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.01 25 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 -0.01 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 -0.01 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.02 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 -0.01 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 -0.01 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 -0.01 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 -0.02 27 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 -0.01 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 -0.01 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 -0.01 31 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 -0.01 34 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 -0.01 37 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.83 -0.01 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 -0.01 42 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.31 -0.01 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.55 -0.01 43 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.79 -0.02 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.04 -0.01 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.29 -0.01 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.53 -0.01 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.78 -0.01 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.03 -0.01 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 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 0.00 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 0.00 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 0.00 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 0.00 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 0.00 27 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 0.00 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.01 0.00 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 0.00 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.19 0.00 29 0 0 0
TOTAL PUT 172 20,815 -78
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$ 35.50
29JUN26 18.00 C 0.00 0.00 0.00 17.56 +0.17 195 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.01 +0.12 139 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.51 +0.12 132 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.01 +0.12 126 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.51 +0.12 119 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.51 +0.12 104 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 13.51 +0.12 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.51 +0.12 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.51 +0.12 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.51 +0.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.51 +0.12 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 8.51 +0.12 0 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 7.51 +0.11 0 0 241 0
29JUN26 29.00 C 0.00 0.00 0.00 6.51 +0.11 0 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 5.51 +0.11 0 0 417 0
29JUN26 31.00 C 0.00 0.00 0.00 4.52 -0.01 40 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 3.53 +0.11 36 0 237 0
29JUN26 33.00 C 2.13 2.13 1.84 2.58 +0.07 35 45 831 0
29JUN26 34.00 C 0.00 0.00 0.00 1.80 +0.12 38 0 1,051 0
29JUN26 35.00 C 0.79 0.94 0.62 1.13 +0.06 37 44 1,453 -10
29JUN26 36.00 C 0.50 0.50 0.45 0.67 0.00 37 103 2,448 +8
29JUN26 37.00 C 0.26 0.42 0.26 0.37 -0.02 36 202 1,442 -10
29JUN26 38.00 C 0.17 0.21 0.14 0.20 -0.02 36 49 3,262 0
29JUN26 39.00 C 0.09 0.09 0.09 0.11 -0.01 37 1 1,415 -1
29JUN26 40.00 C 0.10 0.11 0.10 0.06 0.00 37 27 765 -10
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 37 0 415 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 39 0 326 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 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 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.01 -0.11 101 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 15.51 +0.12 96 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 14.51 -0.17 87 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 13.51 +0.06 79 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.51 -0.12 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.51 +0.12 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.51 -0.16 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.51 +0.09 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.51 +0.09 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.51 +0.11 0 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.51 -0.08 0 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 5.52 +0.11 38 0 185 0
30JUL26 31.00 C 0.00 0.00 0.00 4.54 +0.01 36 0 488 0
30JUL26 32.00 C 0.00 0.00 0.00 3.63 +0.06 36 0 647 0
30JUL26 33.00 C 0.00 0.00 0.00 2.84 +0.02 36 0 380 0
30JUL26 34.00 C 0.00 0.00 0.00 2.26 +0.10 38 0 787 0
30JUL26 35.00 C 1.36 1.36 1.26 1.75 +0.06 37 30 1,206 0
30JUL26 36.00 C 0.97 0.97 0.96 1.33 +0.01 37 31 565 -1
30JUL26 37.00 C 0.74 0.89 0.74 1.00 -0.01 37 17 696 -5
30JUL26 38.00 C 0.62 0.62 0.57 0.74 -0.03 37 30 336 +15
30JUL26 39.00 C 0.48 0.48 0.48 0.54 -0.03 37 55 238 -13
30JUL26 40.00 C 0.37 0.37 0.35 0.39 -0.02 37 35 170 0
30JUL26 41.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 152 0
30JUL26 42.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 78 0
30JUL26 43.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 10 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.51 -0.12 62 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.51 +0.12 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.51 -0.16 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.51 +0.09 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.51 +0.09 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.51 +0.11 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.52 -0.07 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.55 +0.09 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.66 +0.05 37 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 3.88 +0.01 37 0 0 0
28AUG26 33.00 C 2.65 2.65 2.65 3.33 -0.01 38 30 105 +24
28AUG26 34.00 C 2.24 2.64 2.24 2.77 +0.09 38 26 106 +4
28AUG26 35.00 C 0.00 0.00 0.00 2.29 +0.06 38 0 204 0
28AUG26 36.00 C 1.62 1.62 1.60 1.87 +0.02 38 19 175 +4
28AUG26 37.00 C 0.00 0.00 0.00 1.50 -0.03 37 0 160 0
28AUG26 38.00 C 0.00 0.00 0.00 1.20 -0.05 37 0 88 0
28AUG26 39.00 C 0.00 0.00 0.00 0.96 -0.05 37 0 88 0
28AUG26 40.00 C 0.00 0.00 0.00 0.75 -0.05 37 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.58 -0.04 37 0 204 0
28AUG26 42.00 C 0.51 0.51 0.51 0.45 -0.04 37 20 69 +11
28AUG26 43.00 C 0.00 0.00 0.00 0.35 -0.03 37 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 10 0
28AUG26 45.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.51 +0.12 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.01 -0.11 76 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.51 +0.12 73 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 14.51 -0.17 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.51 +0.06 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.51 -0.12 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.51 +0.12 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.51 -0.16 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.51 +0.09 0 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.51 +0.09 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.52 +0.12 37 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 6.58 -0.01 38 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 5.57 +0.01 32 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.01 +0.05 38 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.37 +0.05 38 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 3.67 +0.04 37 0 211 0
29SEP26 34.00 C 3.24 3.24 3.24 3.21 +0.07 37 15 210 0
29SEP26 35.00 C 2.23 2.26 2.21 2.73 +0.03 37 36 296 +36
29SEP26 36.00 C 2.04 2.04 1.87 2.38 +0.08 38 85 181 +64
29SEP26 37.00 C 1.73 1.73 1.73 2.01 +0.05 38 15 299 +15
29SEP26 38.00 C 1.54 1.54 1.54 1.71 +0.03 38 15 170 +15
29SEP26 39.00 C 1.31 1.31 1.31 1.47 +0.03 39 15 147 0
29SEP26 40.00 C 1.10 1.10 0.99 1.24 +0.02 39 28 64 +8
29SEP26 41.00 C 0.84 0.84 0.84 1.02 0.00 39 15 68 +15
29SEP26 42.00 C 0.00 0.00 0.00 0.85 0.00 39 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.68 0.00 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 -0.02 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.45 -0.02 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 9 0
29SEP26 47.00 C 0.36 0.36 0.36 0.31 0.00 38 1 1 +1
30DEC26 19.00 C 0.00 0.00 0.00 16.51 +0.12 64 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.01 -0.11 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.51 +0.12 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.51 -0.17 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.51 +0.06 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.51 -0.12 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.51 +0.12 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.51 -0.16 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.55 +0.13 37 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.52 +0.03 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.68 -0.02 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.98 -0.05 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.35 -0.04 35 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.73 -0.07 35 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.18 -0.23 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.65 -0.24 36 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.17 -0.22 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.73 -0.22 36 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 3.34 -0.20 36 0 1,861 0
30DEC26 37.00 C 0.00 0.00 0.00 2.96 -0.21 36 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 2.77 +0.03 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 2.47 +0.03 38 0 26 0
30DEC26 40.00 C 0.00 0.00 0.00 2.18 +0.01 38 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 1.92 -0.01 38 0 6 0
30DEC26 42.00 C 1.59 1.59 1.59 1.70 -0.03 38 15 30 +15
30DEC26 43.00 C 0.00 0.00 0.00 1.44 -0.10 37 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.27 -0.11 37 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 1.11 -0.11 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.97 -0.09 37 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 -0.09 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.01 -0.11 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.51 +0.12 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.51 -0.17 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.51 +0.06 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.51 -0.12 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.51 -0.02 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.66 -0.01 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.91 +0.25 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.18 +0.03 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.40 -0.06 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.73 -0.07 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.10 -0.07 35 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.56 -0.02 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.01 -0.04 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.53 -0.01 36 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.05 -0.01 36 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.63 +0.01 36 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 4.23 0.00 37 0 165 0
30MAR27 37.00 C 3.70 3.70 3.70 4.08 +0.04 39 3 25 -3
30MAR27 38.00 C 0.00 0.00 0.00 3.73 +0.03 38 0 7 0
30MAR27 39.00 C 3.00 3.00 3.00 3.39 +0.01 38 1 20 0
30MAR27 40.00 C 0.00 0.00 0.00 3.08 -0.01 38 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 2.81 -0.01 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.53 -0.02 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.31 -0.01 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.09 -0.02 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.88 -0.02 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.71 -0.02 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.55 -0.02 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.21 +0.16 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.47 +0.15 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.78 +0.15 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.02 +0.07 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.41 +0.07 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.85 +0.06 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.31 +0.06 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.83 +0.09 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.33 +0.05 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.87 +0.05 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.45 +0.04 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.06 +0.04 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.67 +0.03 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.34 +0.03 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.02 +0.03 37 0 0 0
29JUN27 40.00 C 3.24 3.24 3.24 3.71 +0.03 37 3 18 +3
29JUN27 41.00 C 3.00 3.00 3.00 3.43 +0.02 37 1 1 +1
29JUN27 42.00 C 0.00 0.00 0.00 3.18 +0.02 37 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.00 +0.04 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.78 +0.03 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.59 +0.03 38 0 0 0
TOTAL CALL 1,012 35,389 +186
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 666 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 420 0
29JUN26 31.00 P 0.20 0.22 0.20 0.14 -0.05 36 45 605 +43
29JUN26 32.00 P 0.00 0.00 0.00 0.29 -0.07 35 0 887 0
29JUN26 33.00 P 0.76 0.85 0.76 0.55 -0.09 35 80 795 -1
29JUN26 34.00 P 1.22 1.38 0.88 0.92 -0.15 35 68 710 +34
29JUN26 35.00 P 1.82 1.82 1.82 1.42 -0.19 34 15 1,152 -15
29JUN26 36.00 P 2.58 2.62 2.58 2.07 -0.23 34 45 659 -15
29JUN26 37.00 P 3.21 3.21 3.03 2.84 -0.25 34 30 370 0
29JUN26 38.00 P 0.00 0.00 0.00 3.74 -0.13 36 0 2,949 0
29JUN26 39.00 P 0.00 0.00 0.00 4.65 -0.13 36 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.61 -0.12 36 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.61 -0.09 41 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.63 -0.12 49 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 8.83 -0.04 72 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.86 +0.01 79 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.64 -0.28 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.91 +0.04 92 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.94 -0.01 99 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 178 0
30JUL26 29.00 P 0.25 0.25 0.25 0.20 -0.05 36 15 192 0
30JUL26 30.00 P 0.43 0.43 0.43 0.34 -0.06 36 15 136 0
30JUL26 31.00 P 0.69 0.69 0.69 0.54 -0.07 36 15 289 0
30JUL26 32.00 P 0.98 0.98 0.98 0.81 -0.08 36 15 385 -8
30JUL26 33.00 P 1.33 1.50 1.33 1.15 -0.10 36 45 347 -30
30JUL26 34.00 P 1.91 1.99 1.91 1.58 -0.13 35 70 300 0
30JUL26 35.00 P 0.00 0.00 0.00 2.10 -0.16 35 0 109 0
30JUL26 36.00 P 3.34 3.34 3.34 2.69 -0.21 35 15 233 -15
30JUL26 37.00 P 3.63 3.63 3.54 3.53 -0.08 38 21 302 +21
30JUL26 38.00 P 0.00 0.00 0.00 4.19 -0.14 36 0 459 0
30JUL26 39.00 P 0.00 0.00 0.00 5.00 -0.14 36 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 6.03 +0.04 42 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.84 +0.03 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.75 -0.12 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.83 -0.04 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.86 +0.01 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.64 -0.28 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.91 +0.04 60 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.94 -0.01 64 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 45 0
28AUG26 27.00 P 0.20 0.20 0.20 0.18 -0.05 37 200 215 +200
28AUG26 28.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.43 -0.07 36 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.62 -0.09 36 0 19 0
28AUG26 31.00 P 0.94 0.94 0.86 0.87 -0.10 36 26 84 +11
28AUG26 32.00 P 1.31 1.31 1.17 1.19 -0.11 36 194 289 +129
28AUG26 33.00 P 0.00 0.00 0.00 1.60 -0.10 36 0 100 0
28AUG26 34.00 P 2.32 2.49 2.32 2.05 -0.14 36 62 356 +62
28AUG26 35.00 P 0.00 0.00 0.00 2.60 -0.15 36 0 192 0
28AUG26 36.00 P 0.00 0.00 0.00 3.17 -0.19 36 0 204 0
28AUG26 37.00 P 4.21 4.21 4.00 3.97 -0.07 39 38 118 -38
28AUG26 38.00 P 0.00 0.00 0.00 4.56 -0.02 37 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 5.33 -0.16 37 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 6.13 -0.35 37 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.17 -0.17 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.99 -0.19 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.86 -0.22 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.86 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.77 -0.18 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.91 -0.10 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.94 -0.01 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 0.00 39 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 -0.03 38 0 14 0
29SEP26 28.00 P 0.60 0.60 0.59 0.53 -0.04 38 30 451 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 -0.09 38 0 664 0
29SEP26 30.00 P 1.14 1.14 1.14 0.98 -0.06 38 15 387 -15
29SEP26 31.00 P 0.00 0.00 0.00 1.28 -0.07 37 0 199 0
29SEP26 32.00 P 1.90 1.90 1.90 1.64 -0.08 37 15 43 +2
29SEP26 33.00 P 2.40 2.46 2.24 2.06 -0.10 38 64 79 -6
29SEP26 34.00 P 2.84 2.97 2.66 2.53 -0.17 37 104 127 +39
29SEP26 35.00 P 3.65 3.65 3.40 3.09 -0.16 38 28 516 0
29SEP26 36.00 P 4.27 4.27 4.03 3.69 -0.18 38 29 72 +1
29SEP26 37.00 P 4.31 4.31 4.31 4.34 -0.19 38 13 53 +13
29SEP26 38.00 P 0.00 0.00 0.00 5.17 -0.12 40 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.91 -0.12 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.67 -0.16 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.53 -0.07 42 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.35 -0.09 42 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.19 -0.12 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.11 -0.03 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.02 -0.18 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.94 -0.17 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.94 -0.16 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.05 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.06 37 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 -0.04 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 -0.05 38 0 180 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 -0.07 38 0 67 0
30DEC26 27.00 P 1.00 1.00 1.00 0.83 -0.09 37 20 228 +20
30DEC26 28.00 P 0.00 0.00 0.00 1.06 -0.12 37 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.32 -0.14 37 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 -0.15 37 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 2.01 -0.15 37 0 867 0
30DEC26 32.00 P 0.00 0.00 0.00 2.42 -0.14 37 0 1,157 0
30DEC26 33.00 P 0.00 0.00 0.00 2.88 -0.14 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.39 -0.14 37 0 29 0
30DEC26 35.00 P 4.11 4.11 4.08 3.94 -0.17 37 19 66 0
30DEC26 36.00 P 0.00 0.00 0.00 4.58 -0.15 38 0 42 0
30DEC26 37.00 P 0.00 0.00 0.00 5.22 -0.13 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.90 -0.12 38 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.67 -0.06 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.41 -0.06 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.18 -0.07 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.99 -0.06 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.81 -0.04 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.68 -0.02 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.55 0.00 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.25 -0.17 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.15 -0.13 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.03 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.02 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 -0.03 38 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.07 -0.05 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.35 -0.05 38 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.53 -0.08 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.86 -0.08 37 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.20 -0.09 37 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.61 -0.08 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.03 -0.08 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.49 -0.10 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.00 -0.09 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.79 -0.10 39 0 0 0
30MAR27 36.00 P 5.54 5.54 5.54 5.38 -0.12 39 70 174 +70
30MAR27 37.00 P 6.10 6.10 6.10 5.91 -0.01 38 76 120 +76
30MAR27 38.00 P 0.00 0.00 0.00 6.58 0.00 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.20 -0.07 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.01 +0.01 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.75 +0.01 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.51 +0.01 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.30 0.00 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.18 +0.07 40 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.94 +0.01 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.84 +0.10 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.67 +0.09 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.23 -0.04 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.52 -0.03 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.80 -0.05 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.16 -0.04 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.52 -0.05 39 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.93 -0.06 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.37 -0.06 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.83 -0.07 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.35 -0.07 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.87 -0.07 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.44 -0.09 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.05 -0.08 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 6.66 -0.08 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.30 -0.11 40 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 8.00 -0.09 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 8.69 -0.10 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.43 -0.10 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.18 -0.11 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.95 -0.10 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.73 -0.11 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.56 -0.08 41 0 0 0
TOTAL PUT 1,497 30,962 +578
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 21.12
29JUN26 12.50 C 8.20 8.40 8.20 8.62 +0.19 0 2 0 -2
29JUN26 13.00 C 0.00 0.00 0.00 8.12 +0.42 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.62 +0.43 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.12 +0.42 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.62 +0.43 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.12 +0.42 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.62 +0.44 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.12 +0.44 0 0 0 -30
29JUN26 16.50 C 0.00 0.00 0.00 4.62 +0.44 0 0 0 -1
29JUN26 17.00 C 0.00 0.00 0.00 4.12 +0.38 0 0 0 -7
29JUN26 17.50 C 0.00 0.00 0.00 3.62 +0.44 0 0 0 -5
29JUN26 18.00 C 0.00 0.00 0.00 3.12 +0.44 0 0 0 -105
29JUN26 18.50 C 2.55 2.55 2.55 2.62 +0.44 0 2 0 -125
29JUN26 19.00 C 0.00 0.00 0.00 2.12 +0.44 0 0 0 -176
29JUN26 19.50 C 0.00 0.00 0.00 1.62 +0.44 0 0 0 -207
29JUN26 20.00 C 1.03 1.08 1.03 1.12 +0.42 0 453 24 -552
29JUN26 21.00 C 0.12 0.24 0.12 0.23 +0.09 22 678 613 -389
29JUN26 22.00 C 0.09 0.09 0.07 0.05 +0.01 24 104 386 +2
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 7.62 +0.43 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.12 +0.42 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.62 +0.43 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.12 +0.42 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.62 +0.44 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.12 +0.44 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.62 +0.44 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.12 +0.38 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.62 +0.44 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.12 +0.44 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.62 +0.44 0 0 0 -9
30JUL26 19.00 C 0.00 0.00 0.00 2.12 +0.44 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.62 +0.44 0 0 0 -99
30JUL26 20.00 C 1.01 1.01 1.01 1.12 +0.39 0 15 401 -164
30JUL26 21.00 C 0.44 0.44 0.41 0.45 +0.12 22 20 138 +15
30JUL26 22.00 C 0.14 0.22 0.14 0.19 +0.05 22 13 153 +2
30JUL26 23.00 C 0.13 0.13 0.11 0.07 +0.02 22 50 225 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.12 +0.42 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.62 +0.44 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.12 +0.38 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.62 +0.44 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.12 +0.44 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.62 +0.44 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.12 +0.44 0 0 0 -15
28AUG26 19.50 C 1.17 1.50 1.17 1.62 +0.41 0 40 0 -30
28AUG26 20.00 C 0.87 0.93 0.87 1.15 +0.25 22 39 25 -19
28AUG26 21.00 C 0.00 0.00 0.00 0.69 +0.16 24 0 134 0
28AUG26 22.00 C 0.40 0.40 0.40 0.38 +0.10 24 5 155 +5
28AUG26 23.00 C 0.25 0.25 0.25 0.19 +0.05 24 10 65 +10
28AUG26 24.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.62 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.12 +0.42 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.62 +0.43 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.12 +0.42 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.62 +0.42 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.12 +0.42 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.62 +0.40 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 -3
29SEP26 17.00 C 0.00 0.00 0.00 4.12 +0.38 0 0 0 -1
29SEP26 17.50 C 0.00 0.00 0.00 3.62 +0.44 0 0 5 -23
29SEP26 18.00 C 0.00 0.00 0.00 3.12 +0.44 0 0 11 -8
29SEP26 18.50 C 0.00 0.00 0.00 2.62 +0.44 0 0 0 -208
29SEP26 19.00 C 0.00 0.00 0.00 2.12 +0.38 0 0 30 -67
29SEP26 19.50 C 0.00 0.00 0.00 1.68 +0.30 24 0 4 -15
29SEP26 20.00 C 0.00 0.00 0.00 1.35 +0.22 24 0 82 0
29SEP26 21.00 C 0.00 0.00 0.00 0.89 +0.16 24 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.56 +0.11 24 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.34 +0.08 24 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.62 +0.19 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.12 +0.42 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.62 +0.43 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.12 +0.42 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.62 +0.42 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.12 +0.42 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.62 +0.40 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.12 +0.38 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.62 +0.44 0 0 0 -11
30DEC26 18.00 C 0.00 0.00 0.00 3.12 +0.44 0 0 0 -15
30DEC26 18.50 C 0.00 0.00 0.00 2.63 +0.33 22 0 2 -12
30DEC26 19.00 C 0.00 0.00 0.00 2.29 +0.31 22 0 0 -39
30DEC26 19.50 C 0.00 0.00 0.00 1.98 +0.29 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.65 +0.26 21 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 1.18 +0.20 21 0 168 0
30DEC26 22.00 C 0.00 0.00 0.00 0.82 +0.16 21 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 +0.12 22 0 148 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 +0.08 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 +0.07 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 +0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.62 +0.43 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.12 +0.42 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.62 +0.42 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.12 +0.42 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.62 +0.40 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.12 +0.40 0 0 0 -1
30MAR27 16.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 -1
30MAR27 17.00 C 0.00 0.00 0.00 4.12 +0.38 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.65 +0.38 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.27 +0.35 22 0 1 -3
30MAR27 18.50 C 0.00 0.00 0.00 2.93 +0.34 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.61 +0.33 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.30 +0.29 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.97 +0.28 21 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 1.50 +0.23 21 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 1.12 +0.18 21 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 +0.12 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 +0.09 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.45 +0.10 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 +0.08 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 +0.06 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 +0.04 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.62 +0.40 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.71 +0.39 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.32 +0.36 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.96 +0.35 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.51 +0.34 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.18 +0.30 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.89 +0.30 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.61 +0.28 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.35 +0.27 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.89 +0.23 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.51 +0.21 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 1.19 +0.18 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.92 +0.14 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.71 +0.11 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.54 +0.09 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.31 +0.04 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 +0.05 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
TOTAL CALL 1,431 4,595 -2,308
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 272 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 344 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.04 24 0 139 0
29JUN26 19.00 P 0.09 0.09 0.06 0.05 -0.09 23 7 344 0
29JUN26 19.50 P 0.15 0.15 0.14 0.13 -0.16 23 62 239 -30
29JUN26 20.00 P 0.50 0.50 0.25 0.28 -0.23 23 63 238 -31
29JUN26 21.00 P 0.89 0.89 0.86 0.85 -0.36 24 4 271 +1
29JUN26 22.00 P 0.00 0.00 0.00 1.72 -0.38 29 0 235 0
29JUN26 23.00 P 0.00 0.00 0.00 2.73 -0.36 41 0 193 0
29JUN26 24.00 P 0.00 0.00 0.00 3.65 -0.44 33 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 4.76 -0.33 64 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 5.76 -0.27 73 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.76 -0.27 81 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.69 -0.40 76 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.71 -0.37 87 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.69 -0.40 89 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.76 -0.32 110 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 51 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 -0.05 22 0 73 0
30JUL26 18.50 P 0.00 0.00 0.00 0.10 -0.07 22 0 89 0
30JUL26 19.00 P 0.00 0.00 0.00 0.17 -0.13 22 0 57 0
30JUL26 19.50 P 0.00 0.00 0.00 0.30 -0.17 22 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 0.50 -0.19 23 0 32 0
30JUL26 21.00 P 0.00 0.00 0.00 1.02 -0.32 22 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 1.82 -0.39 24 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 2.73 -0.37 27 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.65 -0.44 24 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.76 -0.33 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.76 -0.31 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.76 -0.31 53 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.69 -0.40 51 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.71 -0.41 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.70 -0.42 61 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.76 -0.36 72 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
28AUG26 17.00 P 0.07 0.07 0.07 0.05 -0.02 24 7 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.08 -0.05 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.14 -0.06 24 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 0.21 -0.09 23 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.32 -0.13 23 0 16 0
28AUG26 19.50 P 0.00 0.00 0.00 0.47 -0.17 23 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 0.67 -0.20 23 0 75 0
28AUG26 21.00 P 1.52 1.52 1.24 1.21 -0.29 23 20 104 +20
28AUG26 22.00 P 0.00 0.00 0.00 1.91 -0.40 23 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 2.74 -0.40 23 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 3.67 -0.42 24 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 4.76 -0.33 35 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.76 -0.31 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.76 -0.31 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.70 -0.39 44 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.71 -0.41 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.70 -0.42 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.76 -0.36 59 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 14.50 P 0.04 0.04 0.04 0.01 0.00 27 1 5 -1
29SEP26 15.00 P 0.06 0.06 0.06 0.01 -0.01 25 1 86 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 1,108 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 81 0
29SEP26 17.50 P 0.19 0.19 0.19 0.17 -0.07 25 1 45 0
29SEP26 18.00 P 0.28 0.28 0.27 0.25 -0.08 25 21 136 -21
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.10 25 0 58 0
29SEP26 19.00 P 0.65 0.65 0.65 0.51 -0.13 25 1 78 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.18 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 0.91 -0.22 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 1.45 -0.29 25 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.13 -0.35 26 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.94 -0.29 27 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 3.83 -0.43 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.80 -0.45 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.82 -0.45 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.85 -0.42 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.88 -0.35 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.91 -0.30 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.89 -0.30 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.86 -0.32 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 -0.06 22 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 -0.09 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 -0.10 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.14 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 -0.16 22 0 39 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 -0.18 22 0 160 0
30DEC26 21.00 P 0.00 0.00 0.00 1.62 -0.19 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.22 -0.28 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.96 -0.33 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.90 -0.39 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 4.83 -0.42 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.82 -0.45 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.85 -0.43 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.88 -0.37 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.91 -0.31 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.89 -0.30 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.86 -0.32 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 -0.05 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.05 22 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.07 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 -0.09 22 0 27 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 -0.10 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 -0.13 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 -0.16 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 -0.17 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.84 -0.16 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.40 -0.26 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.11 -0.30 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.01 -0.36 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.90 -0.39 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.85 -0.43 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.85 -0.45 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.88 -0.38 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.91 -0.31 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.89 -0.31 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.89 -0.29 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 -0.05 23 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.39 -0.06 23 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.50 -0.08 23 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.62 -0.10 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.78 -0.10 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.94 -0.13 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.14 -0.13 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.34 -0.17 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.58 -0.18 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.12 -0.21 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.74 -0.25 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.44 -0.29 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.21 -0.33 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.05 -0.36 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.94 -0.40 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.89 -0.43 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.88 -0.45 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.91 -0.36 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.92 -0.28 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.90 -0.28 37 0 0 0
TOTAL PUT 188 7,206 -63
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$ 15.95
29JUN26 8.50 C 0.00 0.00 0.00 7.46 +0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.21 +0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.96 +0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.71 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.46 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.22 +0.17 84 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.97 +0.15 79 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.47 +0.15 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.97 +0.16 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.47 +0.17 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.97 +0.17 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.47 +0.16 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.97 +0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.47 +0.16 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 +0.15 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.48 +0.15 21 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.99 +0.16 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.56 +0.11 17 0 97 0
29JUN26 16.00 C 0.26 0.26 0.26 0.26 +0.07 18 2 98 +2
29JUN26 16.50 C 0.10 0.10 0.10 0.10 +0.03 19 1 255 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 98 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 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 35 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 6.74 +0.15 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.49 +0.15 51 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.24 +0.15 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.99 +0.15 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.99 +0.18 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.50 +0.20 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.00 +0.18 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.50 +0.19 22 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.00 +0.20 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.51 +0.20 21 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.01 +0.14 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.54 +0.14 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.10 +0.12 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.72 +0.09 17 0 0 0
30JUL26 16.00 C 0.34 0.34 0.32 0.43 +0.08 17 16 62 +16
30JUL26 16.50 C 0.21 0.24 0.21 0.24 +0.06 18 16 47 +16
30JUL26 17.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 23 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 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 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.26 +0.17 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.01 +0.17 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.02 +0.21 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.50 +0.19 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.00 +0.17 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.50 +0.17 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.00 +0.16 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.54 +0.19 17 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.06 +0.13 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.61 +0.13 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.20 +0.11 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.82 +0.09 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.55 +0.07 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.35 +0.06 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 6.78 +0.19 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.53 +0.19 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.28 +0.19 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.04 +0.20 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.51 +0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.02 +0.19 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.50 +0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.50 +0.15 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.00 +0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.54 +0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.13 +0.14 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.69 +0.12 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 +0.11 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.96 +0.12 18 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 +0.08 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 +0.07 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.05 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 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 6.78 +0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.53 +0.19 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.28 +0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.51 +0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.02 +0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 +0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.03 +0.16 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.56 +0.16 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.09 +0.14 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.65 +0.06 9 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.30 +0.13 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 +0.13 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.54 +0.11 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 +0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 +0.08 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 +0.07 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.08 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 +0.05 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 267 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 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 6.84 +0.15 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.53 +0.19 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.28 +0.19 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.51 +0.18 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.02 +0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.52 +0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.03 +0.16 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.57 +0.16 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.11 +0.14 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 +0.14 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 +0.13 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 +0.13 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 +0.12 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.33 +0.11 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 +0.10 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 +0.08 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 +0.08 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 +0.06 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 +0.05 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 +0.04 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 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 6.04 +0.20 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.51 +0.18 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.03 +0.07 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.53 +0.16 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.14 +0.12 10 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.81 +0.11 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.42 +0.10 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.06 +0.09 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.74 +0.08 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.46 +0.12 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.18 +0.07 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.97 +0.06 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 +0.07 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 +0.04 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 +0.03 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 0.00 18 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 19 0 0 0
TOTAL CALL 35 1,849 +34
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 17 0
29JUN26 15.50 P 0.15 0.15 0.15 0.10 -0.04 18 2 121 0
29JUN26 16.00 P 0.00 0.00 0.00 0.30 -0.08 19 0 157 0
29JUN26 16.50 P 0.00 0.00 0.00 0.62 -0.12 18 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 1.06 -0.14 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.55 -0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.60 -0.11 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 -0.16 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.60 -0.10 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.10 -0.10 62 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.10 -0.10 72 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.10 -0.12 81 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.10 -0.10 90 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.10 -0.10 98 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.10 -0.11 106 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 27 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 102 0
30JUL26 15.50 P 0.00 0.00 0.00 0.22 -0.06 18 0 34 0
30JUL26 16.00 P 0.00 0.00 0.00 0.43 -0.09 18 0 88 0
30JUL26 16.50 P 0.00 0.00 0.00 0.75 -0.09 18 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 1.12 -0.12 18 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.56 -0.15 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.60 -0.17 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.10 -0.16 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.60 -0.18 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.10 -0.13 41 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 5.10 -0.18 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.10 -0.17 54 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.10 -0.18 60 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.10 -0.18 65 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.10 -0.15 70 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.31 -0.06 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.53 -0.09 18 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.84 -0.10 19 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.17 -0.12 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.59 -0.14 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.06 -0.16 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.60 -0.18 25 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.10 -0.17 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.60 -0.18 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.10 -0.13 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.10 -0.18 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.10 -0.17 45 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.10 -0.18 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.10 -0.18 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.10 -0.15 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 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 0.06 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.03 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 -0.06 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 -0.08 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 -0.07 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 -0.12 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 -0.13 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.07 -0.19 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.61 -0.17 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 -0.17 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 -0.18 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 -0.18 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.10 -0.18 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 -0.17 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.10 -0.18 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 -0.18 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.10 -0.18 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.02 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 -0.05 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 -0.06 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 -0.08 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.05 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.62 -0.10 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.99 -0.11 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 -0.20 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 -0.13 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.36 -0.13 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 -0.14 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 -0.14 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 -0.16 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 -0.16 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.22 -0.16 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.19 -0.16 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.17 -0.18 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 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 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.02 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 -0.04 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 -0.04 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 -0.05 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.15 -0.07 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.46 -0.03 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.75 -0.08 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.11 -0.09 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.49 -0.11 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.99 -0.11 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.43 -0.12 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.88 -0.13 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 -0.14 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.32 -0.14 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.26 -0.18 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.26 -0.14 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.19 -0.18 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.18 -0.21 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 20 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 0.05 -0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.29 -0.04 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.41 -0.05 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.57 -0.06 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.76 -0.07 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 -0.07 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.25 -0.07 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 -0.10 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.83 -0.10 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.17 -0.12 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.63 -0.12 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.04 -0.13 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 -0.14 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.92 -0.14 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.38 -0.14 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.33 -0.15 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.27 -0.18 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.26 -0.15 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.21 -0.17 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.18 -0.21 29 0 0 0
TOTAL PUT 2 1,885 0
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$ 46.16
29JUN26 21.00 C 0.00 0.00 0.00 25.18 -0.37 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.18 -0.38 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.22 -0.32 123 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.21 -0.35 108 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.26 -0.30 124 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.23 -0.30 106 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.21 -0.35 85 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.23 -0.48 92 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.23 -0.33 85 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.19 -0.35 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.22 -0.35 68 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.24 -0.50 71 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.23 -0.31 61 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.23 -0.31 56 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.24 -0.31 54 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.18 -0.38 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.25 -0.33 46 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.22 -0.36 28 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.23 -0.36 30 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 6.24 -0.36 29 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 5.27 -0.52 29 0 186 0
29JUN26 42.00 C 0.00 0.00 0.00 4.33 -0.48 28 0 307 0
29JUN26 43.00 C 0.00 0.00 0.00 3.45 -0.32 29 0 237 0
29JUN26 44.00 C 2.03 2.55 2.03 2.63 -0.31 28 79 3,478 +15
29JUN26 45.00 C 1.67 1.67 1.67 1.89 -0.25 27 15 463 0
29JUN26 46.00 C 0.98 1.19 0.98 1.38 -0.19 29 60 638 +30
29JUN26 47.00 C 0.65 0.80 0.65 0.92 -0.17 29 62 1,085 +43
29JUN26 48.00 C 0.39 0.49 0.39 0.58 -0.15 28 12 1,317 -10
29JUN26 49.00 C 0.31 0.34 0.30 0.36 -0.09 29 46 1,295 0
29JUN26 50.00 C 0.20 0.25 0.20 0.20 -0.07 28 29 895 -29
29JUN26 52.50 C 0.06 0.06 0.06 0.04 -0.02 29 60 419 +60
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.25 -0.29 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.24 -0.31 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.24 -0.32 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.25 -0.33 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.23 -0.37 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.25 -0.36 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.28 -0.35 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.34 -0.45 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.45 -0.36 28 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 3.63 -0.31 29 0 51 0
30JUL26 44.00 C 2.66 2.73 2.66 2.89 -0.28 28 33 155 +28
30JUL26 45.00 C 1.73 2.28 1.73 2.24 -0.29 28 16 301 +15
30JUL26 46.00 C 1.29 1.78 1.29 1.78 -0.19 29 51 253 +15
30JUL26 47.00 C 1.00 1.35 1.00 1.30 -0.20 29 48 606 +1
30JUL26 48.00 C 0.98 0.98 0.80 0.96 -0.17 29 17 424 0
30JUL26 49.00 C 0.68 0.68 0.68 0.71 -0.12 29 5 203 +5
30JUL26 50.00 C 0.46 0.52 0.46 0.51 -0.08 29 46 241 +1
30JUL26 52.50 C 0.22 0.25 0.22 0.20 -0.04 29 288 413 +288
30JUL26 55.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 0.00 29 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.25 -0.40 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.24 -0.34 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.24 -0.32 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.25 -0.33 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.25 -0.36 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.30 -0.34 30 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.37 -0.33 30 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.50 -0.30 30 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.70 -0.26 30 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.97 -0.23 30 0 30 0
28AUG26 44.00 C 2.72 2.72 2.72 3.33 -0.19 30 12 116 +12
28AUG26 45.00 C 2.52 2.76 2.52 2.69 -0.28 29 44 291 +16
28AUG26 46.00 C 1.92 2.08 1.81 2.34 -0.11 31 71 255 +41
28AUG26 47.00 C 1.62 1.80 1.44 1.81 -0.21 29 84 344 +69
28AUG26 48.00 C 1.31 1.31 1.23 1.47 -0.16 29 30 138 +16
28AUG26 49.00 C 1.09 1.09 1.08 1.19 -0.12 30 31 119 -1
28AUG26 50.00 C 0.86 0.87 0.86 0.96 -0.09 30 18 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.55 -0.02 30 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 0.00 30 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.23 -0.34 65 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.21 -0.36 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.23 -0.48 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.23 -0.34 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.22 -0.36 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.22 -0.36 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.24 -0.50 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.23 -0.35 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.25 -0.40 39 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.24 -0.34 34 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 10.24 -0.35 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.25 -0.34 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.25 -0.40 26 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.37 -0.43 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.50 -0.26 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.69 -0.32 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 4.94 -0.32 29 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 4.29 -0.28 29 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 3.69 -0.26 29 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 3.14 -0.29 29 0 217 0
29SEP26 46.00 C 2.26 2.42 2.26 2.67 -0.26 29 130 617 +30
29SEP26 47.00 C 2.08 2.08 1.91 2.30 -0.21 29 30 1,240 +15
29SEP26 48.00 C 1.75 1.88 1.75 1.91 -0.22 29 30 845 0
29SEP26 49.00 C 0.00 0.00 0.00 1.63 -0.18 29 0 225 0
29SEP26 50.00 C 1.28 1.33 1.28 1.37 -0.16 30 33 197 +2
29SEP26 52.50 C 0.78 0.78 0.77 0.85 -0.12 30 45 449 +45
29SEP26 55.00 C 0.00 0.00 0.00 0.50 -0.08 30 0 176 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.05 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -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 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.23 -0.34 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.22 -0.36 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.22 -0.36 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.24 -0.50 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.23 -0.36 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.25 -0.42 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.24 -0.36 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.28 -0.31 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.32 -0.36 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.48 -0.34 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.82 -0.19 28 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 7.09 -0.37 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.41 -0.38 28 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 5.79 -0.36 28 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 5.19 -0.36 28 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 4.67 -0.34 28 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 4.15 -0.34 28 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 3.60 -0.45 27 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.17 -0.31 27 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.82 -0.28 27 0 251 0
30DEC26 49.00 C 2.34 2.34 2.34 2.47 -0.28 27 86 243 -25
30DEC26 50.00 C 2.05 2.06 2.05 2.18 -0.25 28 15 124 -15
30DEC26 52.50 C 1.31 1.31 1.31 1.56 -0.21 28 15 75 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.12 -0.15 28 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 -0.12 28 0 30 0
30DEC26 60.00 C 0.54 0.54 0.54 0.54 -0.08 28 110 139 +110
30DEC26 62.50 C 0.00 0.00 0.00 0.37 -0.08 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.07 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 12.25 -0.42 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.28 -0.39 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.42 -0.37 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.68 -0.28 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.97 -0.28 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.29 -0.27 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.89 -0.27 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.26 -0.24 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.67 -0.24 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.10 -0.23 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.59 -0.22 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.08 -0.22 28 0 31 0
30MAR27 46.00 C 4.15 4.15 4.15 4.54 -0.29 28 15 43 +15
30MAR27 47.00 C 3.64 3.64 3.64 4.19 -0.21 28 15 30 +15
30MAR27 48.00 C 0.00 0.00 0.00 3.71 -0.16 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.36 -0.16 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 3.02 -0.15 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.33 -0.13 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.79 -0.13 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 -0.10 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 -0.02 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 -0.03 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.82 -0.32 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.11 -0.32 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.42 -0.31 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.76 -0.29 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.13 -0.29 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.51 -0.28 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.95 -0.28 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.62 -0.28 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.09 -0.26 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.59 -0.26 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.91 -0.44 28 0 31 0
29JUN27 46.00 C 5.02 5.02 5.02 5.49 -0.23 28 15 85 +15
29JUN27 47.00 C 0.00 0.00 0.00 5.08 -0.23 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 4.68 -0.22 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.34 -0.20 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 4.00 -0.20 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.26 -0.17 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.64 -0.14 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.11 -0.14 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.71 -0.11 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.36 -0.10 29 0 0 0
29JUN27 65.00 C 0.95 0.95 0.94 1.11 -0.09 29 17 45 +17
TOTAL CALL 1,713 23,990 +854
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 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 29 0 702 0
29JUN26 41.00 P 0.13 0.13 0.13 0.05 +0.01 29 10 658 +10
29JUN26 42.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 355 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 1,181 0
29JUN26 44.00 P 0.71 0.73 0.41 0.41 +0.05 28 76 1,933 +7
29JUN26 45.00 P 1.14 1.16 0.72 0.69 +0.09 28 256 385 -101
29JUN26 46.00 P 1.50 1.50 1.28 1.12 +0.10 28 61 575 -16
29JUN26 47.00 P 2.16 2.16 1.63 1.64 +0.15 27 77 398 +62
29JUN26 48.00 P 2.80 2.80 2.35 2.37 +0.23 29 16 343 -1
29JUN26 49.00 P 0.00 0.00 0.00 3.13 +0.28 28 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 3.98 +0.30 28 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 6.35 +0.35 29 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 8.84 +0.36 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.34 +0.34 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.84 +0.34 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.34 +0.33 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.84 +0.33 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.34 +0.32 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.84 +0.32 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 0.00 30 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 0.06 +0.01 29 0 0 0
30JUL26 38.00 P 0.19 0.19 0.19 0.11 +0.02 29 5 164 +5
30JUL26 39.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 151 0
30JUL26 40.00 P 0.38 0.38 0.38 0.31 +0.04 29 15 437 +15
30JUL26 41.00 P 0.00 0.00 0.00 0.49 +0.06 29 0 105 0
30JUL26 42.00 P 0.86 0.86 0.79 0.70 +0.05 28 40 227 +20
30JUL26 43.00 P 0.00 0.00 0.00 0.99 +0.08 28 0 212 0
30JUL26 44.00 P 1.51 1.51 1.51 1.36 +0.11 28 1 405 0
30JUL26 45.00 P 2.38 2.39 1.97 1.81 +0.13 28 114 531 +89
30JUL26 46.00 P 2.63 2.81 2.63 2.36 +0.17 28 30 461 +15
30JUL26 47.00 P 3.50 3.50 3.01 3.00 +0.20 28 160 400 +159
30JUL26 48.00 P 3.74 3.78 3.66 3.73 +0.25 28 45 364 +45
30JUL26 49.00 P 0.00 0.00 0.00 4.51 +0.26 28 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 5.34 +0.29 29 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 7.57 +0.33 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.88 +0.16 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.35 +0.22 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.86 +0.24 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.34 +0.31 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.86 +0.31 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.35 +0.30 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.85 +0.31 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 81 0
28AUG26 37.00 P 0.00 0.00 0.00 0.21 +0.04 30 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.32 +0.06 30 0 62 0
28AUG26 39.00 P 0.00 0.00 0.00 0.47 +0.08 30 0 43 0
28AUG26 40.00 P 0.82 0.82 0.82 0.63 +0.07 30 15 97 +15
28AUG26 41.00 P 0.00 0.00 0.00 0.86 +0.07 30 0 31 0
28AUG26 42.00 P 1.26 1.26 1.26 1.15 +0.11 29 15 46 0
28AUG26 43.00 P 0.00 0.00 0.00 1.50 +0.16 29 0 194 0
28AUG26 44.00 P 2.25 2.25 2.00 1.90 +0.18 29 30 103 0
28AUG26 45.00 P 2.48 2.48 2.48 2.36 +0.20 29 8 113 +8
28AUG26 46.00 P 3.06 3.43 3.06 2.90 +0.23 29 45 319 -30
28AUG26 47.00 P 3.65 3.65 3.65 3.49 +0.23 29 15 290 +15
28AUG26 48.00 P 0.00 0.00 0.00 4.13 +0.22 28 0 194 0
28AUG26 49.00 P 0.00 0.00 0.00 4.96 +0.30 30 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 5.74 +0.33 30 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.82 +0.35 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.16 +0.33 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.51 +0.38 32 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.01 +0.39 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.43 +0.39 35 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.87 +0.32 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.38 +0.22 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.93 +0.39 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 0.00 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 0.11 +0.01 30 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 227 0
29SEP26 38.00 P 0.00 0.00 0.00 0.50 +0.02 30 0 212 0
29SEP26 39.00 P 0.00 0.00 0.00 0.69 +0.03 30 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 0.92 +0.04 30 0 98 0
29SEP26 41.00 P 1.26 1.26 1.23 1.15 +0.01 29 60 413 0
29SEP26 42.00 P 0.00 0.00 0.00 1.48 +0.04 29 0 335 0
29SEP26 43.00 P 0.00 0.00 0.00 1.87 +0.08 29 0 167 0
29SEP26 44.00 P 2.40 2.40 2.22 2.24 +0.05 29 75 356 -75
29SEP26 45.00 P 2.93 2.93 2.93 2.78 +0.13 29 15 181 0
29SEP26 46.00 P 3.48 3.48 3.48 3.30 +0.14 29 15 499 0
29SEP26 47.00 P 4.27 4.27 4.27 3.92 +0.19 29 65 2,630 +65
29SEP26 48.00 P 0.00 0.00 0.00 4.57 +0.21 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.27 +0.20 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 5.82 +0.04 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.01 +0.26 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.24 +0.23 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.61 +0.40 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.01 +0.39 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.43 +0.37 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.88 +0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.38 +0.22 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.93 +0.32 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 0.00 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.44 -0.01 28 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 0.59 -0.02 28 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.77 -0.02 28 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 0.97 -0.02 28 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.23 -0.02 28 0 219 0
30DEC26 40.00 P 0.00 0.00 0.00 1.52 -0.01 28 0 171 0
30DEC26 41.00 P 0.00 0.00 0.00 1.85 -0.01 29 0 402 0
30DEC26 42.00 P 0.00 0.00 0.00 2.23 0.00 29 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 2.64 0.00 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.12 +0.02 29 0 49 0
30DEC26 45.00 P 4.28 4.28 4.23 3.62 +0.03 29 28 140 -8
30DEC26 46.00 P 0.00 0.00 0.00 4.19 +0.05 29 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.63 +0.05 28 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.26 +0.08 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.91 +0.09 28 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.81 +0.12 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.75 +0.17 30 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.87 +0.21 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.14 +0.25 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.53 +0.30 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.99 +0.32 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.46 +0.40 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.82 +0.38 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.29 +0.46 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.62 +0.06 29 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 +0.05 29 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 0.98 +0.06 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.20 +0.07 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.47 +0.08 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.76 +0.10 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.09 +0.10 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.46 +0.12 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 2.87 +0.13 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.30 +0.14 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.79 +0.15 29 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.29 +0.16 29 0 2 0
30MAR27 46.00 P 5.40 5.40 5.40 4.87 +0.19 29 15 32 +15
30MAR27 47.00 P 0.00 0.00 0.00 5.29 +0.03 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.08 +0.22 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.73 +0.21 29 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.41 +0.23 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.26 +0.25 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.29 +0.28 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.46 +0.31 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.75 +0.33 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.13 +0.35 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.59 +0.40 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.95 +0.35 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.36 +0.36 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.22 +0.03 30 0 12 0
29JUN27 36.00 P 0.00 0.00 0.00 1.48 +0.05 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.74 +0.04 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.05 +0.06 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.39 +0.06 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.75 +0.08 30 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 3.16 +0.08 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.58 +0.09 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 4.05 +0.22 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 4.55 +0.11 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.05 +0.11 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 5.63 +0.14 30 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 6.21 +0.14 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 6.81 +0.15 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.47 +0.16 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.14 +0.17 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.94 +0.21 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.87 +0.24 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.93 +0.25 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.12 +0.27 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.41 +0.31 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.72 +0.27 35 0 0 0
TOTAL PUT 1,307 27,557 +314
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$ 7.00
29JUN26 4.90 C 0.00 0.00 0.00 2.11 -0.12 78 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.06 -0.07 115 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 -0.12 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.55 -0.05 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.29 -0.10 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 -0.06 60 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 -0.10 51 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.59 -0.09 46 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.41 -0.09 45 0 17 0
29JUN26 7.00 C 0.34 0.34 0.34 0.27 -0.08 45 5 242 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.06 45 0 457 0
29JUN26 7.50 C 0.13 0.15 0.10 0.10 -0.05 45 43 873 +4
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.03 46 0 1,266 0
29JUN26 8.00 C 0.07 0.07 0.05 0.03 -0.02 45 32 1,641 +25
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 905 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 858 0
29JUN26 8.75 C 0.03 0.03 0.03 0.01 0.00 53 30 673 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 136 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 151 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 160 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.16 -0.07 85 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.06 -0.07 82 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.81 -0.07 72 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.56 -0.04 63 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.31 -0.08 55 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.05 -0.13 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.86 -0.08 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.68 -0.10 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 -0.08 46 0 2 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 -0.07 46 0 402 0
30JUL26 7.25 C 0.34 0.34 0.34 0.33 -0.05 46 10 534 0
30JUL26 7.50 C 0.30 0.30 0.26 0.25 -0.04 46 12 674 +10
30JUL26 7.75 C 0.22 0.22 0.20 0.18 -0.04 45 35 520 +30
30JUL26 8.00 C 0.18 0.18 0.18 0.13 -0.03 45 10 1,344 +10
30JUL26 8.25 C 0.15 0.15 0.15 0.10 -0.02 46 4 937 +4
30JUL26 8.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 236 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 314 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 862 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 257 0
30JUL26 9.50 C 0.05 0.05 0.05 0.02 -0.01 47 60 1,042 -60
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.16 -0.07 70 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.06 -0.07 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.81 -0.07 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.56 -0.04 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.35 -0.04 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.15 -0.03 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.95 -0.04 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.80 -0.09 46 0 0 0
28AUG26 6.75 C 0.68 0.68 0.68 0.67 -0.07 47 84 84 +84
28AUG26 7.00 C 0.00 0.00 0.00 0.56 -0.06 47 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.46 -0.06 47 0 83 0
28AUG26 7.50 C 0.00 0.00 0.00 0.38 -0.05 47 0 465 0
28AUG26 7.75 C 0.00 0.00 0.00 0.30 -0.05 47 0 193 0
28AUG26 8.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 625 0
28AUG26 8.25 C 0.00 0.00 0.00 0.19 -0.03 46 0 857 0
28AUG26 8.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 765 0
28AUG26 8.75 C 0.00 0.00 0.00 0.12 -0.02 46 0 452 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 626 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 -0.01 48 0 345 0
28AUG26 9.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 430 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.01 48 0 1,054 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 620 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 165 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 -0.07 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 -0.07 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.81 -0.07 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.01 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 -0.03 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.03 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 -0.04 46 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.06 45 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 -0.07 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 -0.06 45 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 -0.05 46 0 133 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 -0.05 46 0 481 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.04 47 0 535 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.05 46 0 963 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 -0.04 47 0 424 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.03 47 0 737 0
29SEP26 8.75 C 0.24 0.24 0.24 0.20 -0.03 47 50 485 -50
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 3,366 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.03 46 0 187 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 500 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 255 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 640 0
29SEP26 10.50 C 0.11 0.11 0.11 0.05 -0.01 47 60 441 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 48 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 452 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 540 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 -0.08 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.05 45 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.04 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.71 -0.06 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 -0.05 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 -0.06 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 -0.06 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.06 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 -0.02 46 0 0 0
30DEC26 7.00 C 0.90 0.90 0.90 0.90 -0.08 45 84 356 +84
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.05 45 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.04 45 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 -0.04 45 0 18 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.03 45 0 31 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.02 46 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.02 47 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.03 47 0 212 0
30DEC26 9.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 180 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.02 47 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.02 47 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.02 46 0 33 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 111 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 47 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 46 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.24 -0.10 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.17 -0.09 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 -0.05 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 -0.05 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 -0.04 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 -0.04 44 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.43 -0.05 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.31 -0.04 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.20 -0.04 44 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.09 -0.04 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.99 -0.04 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 -0.02 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.84 -0.02 45 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 -0.01 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 0.00 46 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 +0.01 46 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.59 -0.02 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 -0.02 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.49 -0.03 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.44 -0.03 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.40 -0.02 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 -0.01 45 0 31 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 0.00 46 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.38 -0.07 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.31 -0.06 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 -0.06 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.00 -0.05 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.86 -0.04 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.73 -0.04 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.60 -0.04 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.49 -0.03 44 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.38 -0.03 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.28 -0.03 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.19 -0.02 45 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.09 -0.03 45 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.02 -0.02 45 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.94 -0.03 45 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.87 -0.04 45 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.81 -0.04 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.75 -0.04 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.71 0.00 46 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.66 0.00 46 0 1 0
29JUN27 9.50 C 0.00 0.00 0.00 0.62 0.00 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.58 -0.01 47 0 0 0
TOTAL CALL 519 53,060 +156
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 47 0 712 0
29JUN26 6.25 P 0.08 0.08 0.07 0.08 +0.01 47 60 1,087 +15
29JUN26 6.50 P 0.12 0.13 0.12 0.14 +0.01 45 40 1,075 +19
29JUN26 6.75 P 0.18 0.21 0.18 0.24 +0.03 45 20 1,161 +18
29JUN26 7.00 P 0.40 0.40 0.40 0.37 +0.04 45 11 971 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.53 +0.05 44 0 1,681 0
29JUN26 7.50 P 0.00 0.00 0.00 0.73 +0.07 46 0 1,867 0
29JUN26 7.75 P 0.95 0.95 0.95 0.95 +0.07 48 1 1,140 -1
29JUN26 8.00 P 0.00 0.00 0.00 1.13 +0.03 0 2 362 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 +0.01 0 0 436 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 +0.06 0 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 +0.04 0 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 +0.12 72 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.06 0 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.88 +0.05 0 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 3.11 +0.02 0 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.64 +0.06 72 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 4.12 +0.09 0 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.60 +0.01 0 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 5.10 +0.01 0 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.62 +0.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.10 +0.09 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.09 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.59 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.10 +0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.59 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.08 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.65 +0.07 171 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 10.15 +0.13 176 0 17 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 0.02 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.05 0.00 46 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.09 +0.01 47 0 71 0
30JUL26 6.00 P 0.11 0.11 0.11 0.13 +0.01 45 100 344 +37
30JUL26 6.25 P 0.19 0.19 0.19 0.19 +0.01 44 5 675 +5
30JUL26 6.50 P 0.00 0.00 0.00 0.29 +0.03 45 0 662 0
30JUL26 6.75 P 0.00 0.00 0.00 0.40 +0.03 45 0 612 0
30JUL26 7.00 P 0.00 0.00 0.00 0.53 +0.04 44 4 767 0
30JUL26 7.25 P 0.65 0.65 0.65 0.69 +0.06 45 5 673 +1
30JUL26 7.50 P 0.80 0.80 0.80 0.86 +0.06 45 3 1,298 +3
30JUL26 7.75 P 0.00 0.00 0.00 1.06 +0.07 46 0 314 0
30JUL26 8.00 P 0.00 0.00 0.00 1.27 +0.08 47 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.49 +0.09 48 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.71 +0.08 48 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.96 +0.11 53 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.13 +0.02 0 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.41 +0.05 48 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.88 +0.05 0 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.11 +0.02 0 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.64 +0.06 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.12 +0.06 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.09 +0.01 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 0.00 46 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 0.00 47 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 151 0
28AUG26 5.75 P 0.00 0.00 0.00 0.16 +0.02 47 0 469 0
28AUG26 6.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 508 0
28AUG26 6.25 P 0.00 0.00 0.00 0.30 +0.02 46 0 662 0
28AUG26 6.50 P 0.38 0.39 0.38 0.39 +0.02 45 158 554 -75
28AUG26 6.75 P 0.49 0.49 0.49 0.51 +0.03 45 84 1,180 0
28AUG26 7.00 P 0.00 0.00 0.00 0.65 +0.04 45 0 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.81 +0.06 46 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.97 +0.06 46 0 411 0
28AUG26 7.75 P 0.00 0.00 0.00 1.16 +0.06 47 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.31 +0.02 43 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.52 -0.01 43 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.72 +0.01 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.98 +0.06 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.20 +0.01 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.44 +0.02 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.67 +0.06 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.92 +0.05 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.16 +0.04 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.64 +0.05 42 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.12 +0.06 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.63 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 0.00 47 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.01 47 0 212 0
29SEP26 5.50 P 0.16 0.16 0.16 0.17 +0.01 47 120 355 +60
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.02 46 0 673 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 540 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.02 46 0 2,443 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 +0.04 47 0 1,186 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 +0.04 47 0 1,109 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.05 47 0 2,537 0
29SEP26 7.25 P 0.00 0.00 0.00 0.93 +0.05 48 0 713 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.06 48 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 +0.06 48 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 +0.06 49 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 +0.02 46 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 +0.03 48 3 762 -3
29SEP26 8.75 P 0.00 0.00 0.00 2.07 +0.04 49 3 154 -3
29SEP26 9.00 P 0.00 0.00 0.00 2.30 +0.05 50 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.06 52 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.02 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.96 +0.01 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.20 +0.02 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.67 +0.07 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 +0.03 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.63 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.12 +0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.64 +0.06 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.12 +0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.61 +0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.13 +0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.62 +0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.12 +0.04 0 0 0 0
30DEC26 4.90 P 0.17 0.17 0.17 0.17 +0.01 47 205 280 +200
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.01 46 0 782 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.02 46 0 83 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.01 46 0 223 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.02 47 0 331 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.02 47 0 224 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.03 47 0 154 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.03 47 0 488 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.04 47 0 465 0
30DEC26 7.00 P 1.02 1.02 1.02 1.01 +0.05 47 7 230 +7
30DEC26 7.25 P 0.00 0.00 0.00 1.16 +0.04 48 4 192 +4
30DEC26 7.50 P 0.00 0.00 0.00 1.33 +0.06 48 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 +0.06 48 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.68 +0.06 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.87 +0.06 49 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 +0.06 49 3 143 +3
30DEC26 8.75 P 0.00 0.00 0.00 2.27 +0.07 50 3 15 +3
30DEC26 9.00 P 0.00 0.00 0.00 2.47 +0.06 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.07 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 +0.07 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 +0.07 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.36 +0.07 53 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.82 +0.07 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.32 +0.09 58 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.79 +0.07 59 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.27 +0.07 61 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.75 +0.09 62 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.23 +0.08 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.71 +0.07 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.19 +0.08 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.68 +0.08 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.17 +0.08 65 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.02 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 +0.02 46 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 +0.03 46 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 +0.03 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.88 +0.04 46 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.03 46 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.15 +0.04 46 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.04 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.05 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 +0.05 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.82 +0.06 47 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 2.00 +0.06 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.20 +0.07 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.39 +0.06 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.59 +0.06 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.80 +0.07 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 +0.07 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.23 +0.07 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.45 +0.07 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.89 +0.06 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.35 +0.06 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.81 +0.04 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.27 +0.04 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.75 +0.05 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.23 +0.03 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.71 +0.07 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.22 +0.07 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.68 +0.08 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 +0.03 47 0 30 0
29JUN27 5.00 P 0.42 0.42 0.42 0.39 +0.03 47 30 45 +30
29JUN27 5.25 P 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.04 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.79 +0.05 47 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 +0.05 47 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 +0.06 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.18 +0.06 47 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 1.32 +0.06 47 0 12 0
29JUN27 7.25 P 0.00 0.00 0.00 1.48 +0.07 48 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.64 +0.07 48 0 62 0
29JUN27 7.75 P 0.00 0.00 0.00 1.81 +0.08 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 +0.07 48 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.16 +0.08 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.35 +0.08 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.54 +0.08 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.74 +0.09 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.94 +0.09 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.14 +0.08 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.36 +0.09 50 0 0 0
TOTAL PUT 871 50,340 +324
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$ 7.64
29JUN26 4.70 C 0.00 0.00 0.00 2.98 +0.04 123 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.88 +0.04 118 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.78 +0.04 114 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.68 +0.04 109 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.43 +0.04 98 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.18 +0.04 88 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.93 +0.04 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 +0.04 68 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.44 +0.05 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.18 +0.04 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 +0.02 24 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 +0.01 23 0 399 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.01 22 0 93 0
29JUN26 8.00 C 0.07 0.08 0.07 0.05 0.00 23 60 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 38 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.70 +0.06 72 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.46 +0.06 68 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.21 +0.06 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.93 +0.03 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.71 +0.07 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.46 +0.07 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.21 +0.05 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.73 +0.05 25 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.23 +0.01 23 0 47 0
30JUL26 8.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 145 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 0.00 23 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 2.70 +0.04 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.47 +0.07 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.21 +0.06 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.96 +0.06 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.73 +0.07 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.47 +0.05 32 0 0 0
28AUG26 6.50 C 1.22 1.22 1.22 1.23 +0.04 29 10 0 -10
28AUG26 6.75 C 0.00 0.00 0.00 1.01 +0.07 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.60 +0.02 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.02 +0.08 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.92 +0.08 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.81 +0.07 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 +0.07 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.47 +0.07 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 +0.07 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.97 +0.03 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 +0.08 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.08 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 +0.07 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 +0.03 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 +0.03 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 +0.01 21 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 0.00 21 0 830 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.01 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 +0.01 21 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.01 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 21 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 2.94 +0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.84 +0.05 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.74 +0.03 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.50 +0.06 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 +0.05 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 +0.03 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 +0.04 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.54 +0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.31 +0.01 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 0.00 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 0.00 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 +0.02 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 0.00 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 0.00 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.01 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 0.00 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 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 2.84 +0.03 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.74 +0.03 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.50 +0.05 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.27 +0.06 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.03 +0.05 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 +0.04 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.56 +0.02 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.35 +0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 +0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.68 0.00 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 0.00 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 0.00 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 +0.01 23 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 2.75 +0.04 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.50 +0.03 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.27 +0.03 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.05 +0.05 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.82 +0.03 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.61 +0.02 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.41 +0.01 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.23 +0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.04 +0.01 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.90 +0.01 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 0.00 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.13 - 23 0 0 -
TOTAL CALL 70 8,437 -10
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 805 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 272 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 -0.02 21 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.62 -0.01 23 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 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 45 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 0.00 23 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 0.00 23 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 -0.01 21 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.18 0.00 22 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.30 -0.01 22 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.64 -0.03 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.36 -0.02 22 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.13 -0.05 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.37 -0.05 24 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.86 -0.05 0 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 40 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 0.00 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 21 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.01 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 0.00 20 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.04 20 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.55 -0.01 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 -0.05 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 -0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.86 -0.05 0 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 0.00 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 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.02 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 -0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.05 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 -0.05 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 -0.04 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 -0.06 13 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.88 -0.06 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 23 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 0.00 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 -0.02 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 -0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 -0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 -0.05 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.56 -0.06 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.78 -0.05 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 -0.05 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.23 -0.06 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 -0.05 17 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 -0.02 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 -0.04 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 -0.04 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.44 -0.05 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.64 -0.04 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.84 -0.05 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.03 -0.07 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.27 -0.04 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.48 - 18 0 0 -
TOTAL PUT 0 9,548 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.92
29JUN26 3.90 C 0.00 0.00 0.00 1.04 0.00 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.94 0.00 56 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 -0.01 39 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.01 34 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.01 28 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.03 16 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.25 -0.01 21 0 1 0
29JUN26 4.80 C 0.00 0.00 0.00 0.17 -0.02 20 0 30 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 -0.02 20 0 60 0
29JUN26 5.00 C 0.06 0.06 0.06 0.07 -0.02 22 2 654 +2
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 1,551 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,452 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 2,807 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.05 -0.01 39 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 0.00 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.66 0.00 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.45 -0.04 18 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
30JUL26 4.80 C 0.25 0.25 0.25 0.23 -0.02 20 30 61 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.18 -0.02 21 0 232 0
30JUL26 5.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 313 0
30JUL26 5.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 356 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 453 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 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 34 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.96 - 30 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.86 -0.01 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.67 -0.01 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
28AUG26 4.80 C 0.27 0.27 0.27 0.26 -0.02 20 25 50 +25
28AUG26 4.90 C 0.00 0.00 0.00 0.20 -0.02 20 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 131 0
28AUG26 5.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 192 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 20 0 95 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 7,722 0
28AUG26 6.00 C 0.03 0.03 0.03 0.01 0.00 24 2 515 +2
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 36 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 43 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 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 0.00 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 0.00 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 0.00 25 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 0.00 25 0 0 0
29SEP26 4.70 C 0.37 0.37 0.37 0.36 -0.03 24 6 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 -0.03 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 -0.01 24 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 0.00 25 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 0.00 25 0 1,108 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 2,555 0
29SEP26 5.75 C 0.06 0.06 0.06 0.03 -0.01 24 2 872 +2
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 26 0 842 0
29SEP26 6.25 C 0.03 0.03 0.03 0.01 0.00 26 2 72 +2
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 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 0.00 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 0.00 26 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 -0.02 25 0 120 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.02 25 0 870 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 2,351 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.01 24 0 1,319 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 752 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 177 0
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 0.02 -0.01 24 30 380 +30
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 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 0.04 0.04 0.04 0.01 0.00 27 92 92 +92
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 7.75 C 0.03 0.03 0.03 0.01 0.00 31 300 900 +300
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 0.00 28 0 0 0
30MAR27 4.00 C 0.96 0.96 0.96 0.99 0.00 27 1 5 +1
30MAR27 4.10 C 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.82 -0.01 26 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 63 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.02 24 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.01 24 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 25 0 31 0
30MAR27 7.00 C 0.09 0.09 0.09 0.03 0.00 25 16 9 -16
30MAR27 7.25 C 0.08 0.08 0.08 0.02 0.00 25 4 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 900 0
29JUN27 4.00 C 0.00 0.00 0.00 1.02 - 26 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 0.94 0.00 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.87 0.00 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.80 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.74 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN27 5.75 C 0.21 0.21 0.21 0.21 0.00 25 1 1 +1
29JUN27 6.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.07 0.00 25 0 24 0
29JUN27 7.00 C 0.11 0.11 0.11 0.05 -0.01 24 15 25 +15
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 25 0 46 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 25 0 10 0
TOTAL CALL 528 46,213 +486
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 52 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 0.00 26 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 23 0 757 0
29JUN26 4.80 P 0.05 0.05 0.05 0.06 +0.01 24 3 1,222 +3
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 1,655 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 2,324 0
29JUN26 5.25 P 0.00 0.00 0.00 0.34 +0.01 22 0 952 0
29JUN26 5.50 P 0.61 0.62 0.61 0.58 0.00 0 10 1,322 -10
29JUN26 5.75 P 0.00 0.00 0.00 0.83 0.00 0 0 944 0
29JUN26 6.00 P 1.10 1.10 1.10 1.10 +0.03 59 122 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.01 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 24 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 255 0
30JUL26 4.60 P 0.03 0.03 0.03 0.04 -0.01 21 3 82 0
30JUL26 4.70 P 0.06 0.06 0.06 0.07 0.00 22 1 439 +1
30JUL26 4.80 P 0.11 0.11 0.11 0.11 +0.01 23 5 333 +5
30JUL26 4.90 P 0.16 0.16 0.16 0.15 +0.01 22 5 764 +5
30JUL26 5.00 P 0.00 0.00 0.00 0.20 0.00 22 0 1,094 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 +0.01 23 0 560 0
30JUL26 5.50 P 0.00 0.00 0.00 0.61 +0.02 28 0 120 0
30JUL26 5.75 P 0.00 0.00 0.00 0.83 0.00 0 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.10 +0.03 39 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 4.40 P 0.04 0.04 0.04 0.05 0.00 20 3 363 +3
28AUG26 4.50 P 0.05 0.05 0.05 0.07 +0.01 19 3 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 0.00 18 0 55 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 0.00 18 0 75 0
28AUG26 4.80 P 0.17 0.17 0.17 0.19 +0.01 18 6 152 -6
28AUG26 4.90 P 0.00 0.00 0.00 0.25 +0.01 18 0 157 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 +0.01 18 0 411 0
28AUG26 5.25 P 0.00 0.00 0.00 0.51 +0.01 15 0 171 0
28AUG26 5.50 P 0.00 0.00 0.00 0.73 +0.02 0 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 0.97 +0.02 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.21 +0.02 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 24 0 61 0
29SEP26 4.20 P 0.04 0.04 0.04 0.05 0.00 23 3 52 +3
29SEP26 4.30 P 0.05 0.05 0.05 0.07 0.00 23 3 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 23 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 23 0 224 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.01 23 0 3,906 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.01 23 0 428 0
29SEP26 4.90 P 0.30 0.30 0.30 0.33 +0.02 23 300 469 +236
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 2,362 0
29SEP26 5.25 P 0.56 0.56 0.56 0.56 +0.01 21 122 1,407 +122
29SEP26 5.50 P 0.00 0.00 0.00 0.78 +0.03 22 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 +0.01 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 0.00 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 0.00 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 305 0
30DEC26 4.00 P 0.04 0.04 0.04 0.06 0.00 23 3 18 +3
30DEC26 4.10 P 0.06 0.06 0.06 0.08 0.00 23 2 683 +2
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 23 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 23 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 24 0 113 0
30DEC26 4.50 P 0.18 0.18 0.18 0.20 0.00 23 30 95 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 0.00 23 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 0.00 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 0.00 23 0 159 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.01 23 0 1,351 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 0.00 22 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 -0.01 23 0 1,656 0
30DEC26 5.50 P 0.83 0.83 0.83 0.82 +0.01 22 6 304 +4
30DEC26 5.75 P 0.00 0.00 0.00 1.03 0.00 22 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 0.00 19 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 24 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 23 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 0.00 23 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 0.00 23 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 0.00 24 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 36 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 23 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 0.00 23 0 15 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 0.00 23 0 245 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 0.00 23 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.01 23 0 112 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.01 23 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 +0.01 23 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 0.00 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 0.00 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
29JUN27 4.00 P 0.11 0.11 0.11 0.14 - 24 1 1 -
29JUN27 4.10 P 0.00 0.00 0.00 0.16 0.00 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 +0.01 24 0 17 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 +0.01 24 0 50 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.01 24 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 +0.01 24 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.01 23 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.02 24 0 131 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 +0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.10 -0.01 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.31 0.00 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.53 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.75 0.00 21 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
TOTAL PUT 631 36,426 +371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 25.00
29JUN26 15.00 C 0.00 0.00 0.00 10.13 +0.17 128 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.63 +0.16 121 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.13 +0.16 114 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.50 +0.03 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.14 +0.17 103 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.58 +0.11 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.14 +0.17 90 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.60 +0.13 76 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.16 +0.21 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.57 +0.10 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.07 -0.06 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.05 +0.05 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.09 +0.04 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.28 +0.08 41 0 246 0
29JUN26 24.00 C 0.00 0.00 0.00 1.50 +0.05 38 0 266 0
29JUN26 25.00 C 0.00 0.00 0.00 0.90 +0.02 37 0 241 0
29JUN26 26.00 C 0.54 0.54 0.54 0.49 -0.01 37 2 335 0
29JUN26 27.00 C 0.28 0.29 0.27 0.24 -0.02 37 32 387 +32
29JUN26 28.00 C 0.15 0.16 0.15 0.11 -0.01 37 64 614 -64
29JUN26 29.00 C 0.10 0.10 0.10 0.05 0.00 38 30 1,275 -28
29JUN26 30.00 C 0.07 0.07 0.07 0.02 0.00 38 4 316 0
29JUN26 31.00 C 0.04 0.04 0.04 0.01 0.00 39 34 2,394 0
29JUN26 32.00 C 0.02 0.02 0.02 0.01 0.00 44 50 584 -50
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 7.60 +0.10 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.19 +0.18 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.71 +0.18 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.16 +0.12 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.74 +0.17 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.22 +0.09 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.25 +0.15 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.41 +0.04 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.74 +0.10 41 0 31 0
30JUL26 24.00 C 2.03 2.06 2.03 2.06 +0.07 39 6 32 0
30JUL26 25.00 C 0.00 0.00 0.00 1.52 +0.07 39 0 90 0
30JUL26 26.00 C 0.00 0.00 0.00 1.08 +0.04 39 0 260 0
30JUL26 27.00 C 0.72 0.76 0.70 0.75 +0.01 39 153 380 +132
30JUL26 28.00 C 0.00 0.00 0.00 0.50 0.00 38 0 127 0
30JUL26 29.00 C 0.35 0.39 0.35 0.33 +0.01 38 104 164 +85
30JUL26 30.00 C 0.26 0.30 0.26 0.21 0.00 38 18 176 +2
30JUL26 31.00 C 0.21 0.21 0.20 0.13 0.00 38 40 205 +19
30JUL26 32.00 C 0.16 0.16 0.16 0.08 0.00 38 30 61 +22
30JUL26 33.00 C 0.00 0.00 0.00 0.05 0.00 39 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 0.00 39 0 24 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 39 0 25 0
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 7.34 +0.23 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.81 +0.18 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.34 +0.15 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.92 +0.20 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.44 +0.18 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.48 +0.05 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.70 +0.04 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.09 +0.12 40 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 2.47 +0.10 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.92 +0.07 39 0 73 0
28AUG26 26.00 C 1.40 1.43 1.40 1.49 +0.05 39 102 150 +100
28AUG26 27.00 C 1.08 1.09 1.08 1.13 +0.01 39 50 111 +33
28AUG26 28.00 C 0.91 0.91 0.91 0.84 +0.01 39 25 65 +19
28AUG26 29.00 C 0.00 0.00 0.00 0.62 +0.01 39 0 10 0
28AUG26 30.00 C 0.00 0.00 0.00 0.45 +0.01 39 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.32 0.00 39 0 45 0
28AUG26 32.00 C 0.34 0.34 0.34 0.22 0.00 38 15 75 +10
28AUG26 33.00 C 0.00 0.00 0.00 0.16 0.00 39 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 0.00 38 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 0.00 39 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 7.83 +0.22 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.34 +0.19 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.88 +0.19 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.42 +0.07 41 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.97 +0.14 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.54 +0.15 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.78 +0.24 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.99 +0.04 38 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.43 +0.15 40 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 2.81 +0.11 40 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.29 +0.10 39 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 1.84 +0.05 39 0 205 0
29SEP26 27.00 C 1.43 1.43 1.43 1.48 +0.03 39 5 1,132 +5
29SEP26 28.00 C 0.00 0.00 0.00 1.17 +0.01 39 0 420 0
29SEP26 29.00 C 0.99 0.99 0.99 0.92 +0.01 39 15 105 +15
29SEP26 30.00 C 0.79 0.79 0.79 0.71 +0.01 39 10 177 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 +0.01 39 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 0.00 39 0 65 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 0.00 39 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 0.00 38 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 0.00 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 39 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 39 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 7.97 +0.12 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.54 +0.08 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.06 +0.05 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.66 +0.11 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.27 +0.02 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.88 +0.01 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.23 +0.07 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 +0.09 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.95 +0.04 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.42 -0.04 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.14 +0.07 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.59 +0.02 39 0 130 0
30DEC26 27.00 C 2.17 2.17 2.17 2.24 +0.07 39 1 208 0
30DEC26 28.00 C 1.90 1.90 1.90 1.94 +0.06 39 1 159 0
30DEC26 29.00 C 0.00 0.00 0.00 1.67 +0.04 40 0 93 0
30DEC26 30.00 C 0.00 0.00 0.00 1.41 +0.02 40 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.19 +0.02 39 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 +0.02 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.84 +0.02 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 +0.01 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 +0.01 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 +0.01 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 +0.01 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 +0.01 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 8.23 +0.13 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.89 +0.21 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.44 +0.15 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.06 +0.13 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.71 +0.14 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.36 +0.06 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.68 +0.05 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.08 +0.08 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.51 +0.06 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.07 +0.12 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.61 +0.06 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.18 +0.19 39 0 63 0
30MAR27 27.00 C 0.00 0.00 0.00 2.72 -0.03 38 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 2.41 +0.05 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.15 +0.04 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.89 +0.05 39 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.65 +0.04 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.44 +0.04 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.26 +0.04 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.10 +0.04 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.95 +0.03 39 0 11 0
30MAR27 36.00 C 1.00 1.00 1.00 0.83 +0.03 39 1 1 +1
30MAR27 37.00 C 0.00 0.00 0.00 0.72 +0.03 39 0 20 0
29JUN27 18.00 C 0.00 0.00 0.00 8.27 +0.21 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.91 +0.15 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.52 +0.18 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.17 +0.19 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.80 +0.03 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.15 +0.03 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.62 +0.07 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.08 +0.08 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.59 +0.08 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.05 0.00 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.73 +0.09 39 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.35 +0.09 39 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 3.01 +0.08 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.69 +0.08 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.42 +0.08 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.16 +0.08 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.94 +0.07 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.74 +0.08 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.54 +0.06 39 0 0 0
29JUN27 35.00 C 1.53 1.53 1.53 1.39 +0.07 39 2 2 +2
TOTAL CALL 794 14,833 +335
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 245 0
29JUN26 21.00 P 0.05 0.05 0.05 0.02 -0.01 38 28 260 +28
29JUN26 22.00 P 0.10 0.10 0.10 0.06 -0.02 36 32 318 0
29JUN26 23.00 P 0.24 0.24 0.24 0.18 -0.04 37 6 588 +5
29JUN26 24.00 P 0.43 0.43 0.43 0.43 -0.06 37 100 473 -100
29JUN26 25.00 P 0.91 0.91 0.91 0.81 -0.11 35 10 830 -10
29JUN26 26.00 P 0.00 0.00 0.00 1.40 -0.15 34 0 776 0
29JUN26 27.00 P 0.00 0.00 0.00 2.17 -0.18 34 0 538 0
29JUN26 28.00 P 0.00 0.00 0.00 3.17 +0.03 44 0 427 0
29JUN26 29.00 P 0.00 0.00 0.00 4.14 -0.07 51 0 3,262 0
29JUN26 30.00 P 0.00 0.00 0.00 5.00 -0.15 0 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 6.03 -0.10 52 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 7.00 -0.06 0 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.00 -0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.00 -0.14 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.01 -0.13 68 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.00 -0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.00 -0.10 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.00 -0.14 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.00 -0.15 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.00 -0.10 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 16.00 -0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 0.00 39 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 31 0
30JUL26 21.00 P 0.21 0.21 0.21 0.17 -0.01 38 18 139 0
30JUL26 22.00 P 0.00 0.00 0.00 0.34 -0.02 38 0 108 0
30JUL26 23.00 P 0.58 0.58 0.57 0.57 -0.05 38 12 297 0
30JUL26 24.00 P 0.00 0.00 0.00 0.90 -0.07 37 0 180 0
30JUL26 25.00 P 1.41 1.41 1.41 1.34 -0.09 37 10 110 0
30JUL26 26.00 P 0.00 0.00 0.00 1.92 -0.15 37 0 267 0
30JUL26 27.00 P 0.00 0.00 0.00 2.58 -0.06 36 0 267 0
30JUL26 28.00 P 0.00 0.00 0.00 3.40 -0.03 38 0 235 0
30JUL26 29.00 P 0.00 0.00 0.00 4.21 -0.13 37 0 173 0
30JUL26 30.00 P 0.00 0.00 0.00 5.17 -0.06 40 0 92 0
30JUL26 31.00 P 0.00 0.00 0.00 6.14 -0.13 44 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 7.02 -0.19 38 0 77 0
30JUL26 33.00 P 0.00 0.00 0.00 8.00 -0.16 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.00 -0.14 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.01 -0.13 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.03 -0.11 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.00 -0.13 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 -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 0.11 -0.01 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 154 0
28AUG26 20.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 35 0
28AUG26 21.00 P 0.00 0.00 0.00 0.36 -0.02 39 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.56 -0.05 38 0 27 0
28AUG26 23.00 P 0.00 0.00 0.00 0.84 -0.06 37 0 42 0
28AUG26 24.00 P 0.00 0.00 0.00 1.22 -0.07 37 0 7 0
28AUG26 25.00 P 1.74 1.79 1.74 1.70 -0.08 38 16 133 +16
28AUG26 26.00 P 0.00 0.00 0.00 2.24 -0.12 37 0 88 0
28AUG26 27.00 P 0.00 0.00 0.00 2.91 -0.09 37 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.74 +0.01 40 0 37 0
28AUG26 29.00 P 0.00 0.00 0.00 4.50 -0.15 39 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 5.35 -0.17 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.25 -0.03 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.10 -0.19 38 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 8.11 -0.10 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.01 -0.15 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.01 -0.13 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.03 -0.11 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.00 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 0.00 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 0.00 39 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 -0.01 39 0 80 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 -0.01 39 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 -0.03 38 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 1.11 -0.07 38 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 1.51 -0.08 38 0 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 2.00 -0.09 38 0 559 0
29SEP26 26.00 P 2.72 2.72 2.72 2.54 -0.12 37 5 267 0
29SEP26 27.00 P 0.00 0.00 0.00 3.19 -0.01 37 0 187 0
29SEP26 28.00 P 0.00 0.00 0.00 4.03 -0.07 40 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.73 -0.15 39 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.55 -0.16 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.43 -0.16 41 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.33 -0.16 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.21 -0.23 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.20 -0.17 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.13 -0.18 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.08 -0.06 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.02 -0.12 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.00 -0.14 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.00 -0.15 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.00 -0.12 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.00 -0.12 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 -0.01 39 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.01 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.03 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.02 39 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 -0.02 38 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 -0.01 38 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 -0.01 38 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.85 -0.02 38 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.31 -0.02 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.82 -0.05 38 0 67 0
30DEC26 26.00 P 0.00 0.00 0.00 3.37 -0.09 38 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.98 -0.24 37 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.80 +0.02 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 5.48 -0.15 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.33 -0.12 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 7.16 -0.10 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.92 -0.19 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.81 -0.16 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.70 -0.14 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.60 -0.13 43 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 11.52 -0.12 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.48 -0.05 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.41 -0.01 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.25 -0.15 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 0.00 39 0 32 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 +0.01 39 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.76 -0.02 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 -0.02 38 0 19 0
30MAR27 20.00 P 0.00 0.00 0.00 1.15 -0.02 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.48 -0.01 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.86 0.00 38 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 2.28 0.00 38 0 21 0
30MAR27 24.00 P 2.73 2.73 2.73 2.76 -0.01 37 15 19 +6
30MAR27 25.00 P 0.00 0.00 0.00 3.28 -0.02 37 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.84 -0.12 37 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 4.52 -0.03 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 5.22 -0.12 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.93 -0.09 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.69 -0.09 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 7.53 -0.07 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 8.33 -0.10 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.16 -0.16 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.04 -0.08 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.90 -0.08 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.77 -0.18 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.68 -0.03 42 0 0 0
29JUN27 18.00 P 0.90 0.90 0.88 0.88 -0.02 38 8 48 +8
29JUN27 18.50 P 0.00 0.00 0.00 1.07 +0.03 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.16 -0.03 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 -0.02 38 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.46 -0.04 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.21 -0.03 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.65 -0.03 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.14 -0.03 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.67 -0.06 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.26 +0.05 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.90 -0.04 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.59 -0.13 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.30 -0.14 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.03 -0.16 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.81 -0.16 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.60 -0.19 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.40 -0.09 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.25 -0.08 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.08 -0.22 39 0 0 0
TOTAL PUT 260 16,027 -47
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 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.84 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.64 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.44 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.14 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.94 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 129 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 125 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 122 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 118 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 109 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 100 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 92 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 84 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 77 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 0.00 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 0.00 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 0.00 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 0.00 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 0.00 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 0.00 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.05 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.81 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 -0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 0.00 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 24 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 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 0.00 21 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 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 -0.01 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 26 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 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 -0.01 0 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 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 0.00 22 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 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 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 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 0.00 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 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 -0.01 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 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.51 -0.01 21 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 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.97 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.47 0.00 42 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 0.00 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 +0.01 56 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 +0.01 63 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 31 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 0.00 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 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.07 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 0.00 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 0.00 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.47 +0.01 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.97 +0.01 33 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 0.00 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.01 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 1.56 -0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 +0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.97 +0.01 28 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 0.00 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 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 +0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 +0.01 25 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$ 2.41
29JUN26 1.75 C 0.00 0.00 0.00 0.66 - 0 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.02 0.00 34 0 3 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 36 0 182 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 96 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 110 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 124 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30JUL26 1.75 C 0.00 0.00 0.00 0.67 - 43 0 0 -
30JUL26 1.80 C 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.57 -0.02 36 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.52 -0.02 33 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30JUL26 2.70 C 0.05 0.05 0.05 0.04 0.00 35 67 88 +67
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 38 0 52 0
30JUL26 2.90 C 0.02 0.02 0.02 0.02 0.00 39 4 456 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 37 0 147 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.67 - 0 0 0 -
28AUG26 1.80 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 -0.01 34 0 59 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 0.00 36 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.68 - 32 0 0 -
29SEP26 1.80 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 10 0
29SEP26 2.60 C 0.13 0.13 0.13 0.13 -0.01 36 25 25 +25
29SEP26 2.70 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 0.00 38 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 0.00 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 39 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
29SEP26 3.50 C 0.02 0.02 0.02 0.01 0.00 37 4 106 +3
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.71 - 34 0 0 -
30DEC26 1.80 C 0.00 0.00 0.00 0.67 -0.01 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.63 -0.02 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 0.00 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.39 -0.02 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.33 -0.02 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30DEC26 2.80 C 0.16 0.16 0.16 0.15 -0.01 37 1 2 +1
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
30DEC26 3.00 C 0.11 0.11 0.11 0.10 -0.02 37 2 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 -0.01 38 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
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 43 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 1.75 C 0.00 0.00 0.00 0.75 - 36 0 0 -
30MAR27 1.80 C 0.00 0.00 0.00 0.72 -0.01 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.64 -0.02 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.61 -0.01 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.25 -0.01 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 0.00 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 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 1.75 C 0.00 0.00 0.00 0.79 - 37 0 0 -
29JUN27 1.80 C 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.72 -0.01 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.65 -0.02 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.45 -0.02 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
TOTAL CALL 103 3,611 +96
29JUN26 1.75 P 0.00 0.00 0.00 0.01 - 86 0 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 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 33 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.01 34 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.12 0.00 29 0 104 0
29JUN26 2.60 P 0.00 0.00 0.00 0.21 +0.01 36 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.30 +0.01 39 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.40 +0.02 48 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.50 +0.02 56 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.59 +0.01 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.70 +0.02 70 0 94 0
29JUN26 3.20 P 0.00 0.00 0.00 0.80 +0.02 77 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.90 +0.02 84 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.00 +0.02 90 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.10 +0.02 96 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.20 +0.02 101 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 +0.02 106 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.40 +0.02 112 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.50 +0.02 117 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.60 +0.02 122 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.70 +0.02 127 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.80 +0.02 131 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.90 +0.02 135 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.00 +0.02 140 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.10 +0.02 144 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.20 +0.02 147 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.30 +0.02 151 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.40 +0.02 155 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.50 +0.02 159 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.60 +0.02 162 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.85 +0.02 171 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.12 +0.02 36 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.25 +0.02 37 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.42 +0.03 41 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.51 +0.02 43 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.60 +0.01 42 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.70 +0.02 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.80 +0.02 51 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.90 +0.02 55 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 1.00 +0.02 59 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.10 +0.02 63 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.20 +0.02 67 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.30 +0.02 70 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.40 +0.02 74 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.50 +0.02 77 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.60 +0.02 80 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.70 +0.02 83 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.10 +0.01 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.43 +0.02 37 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.62 +0.02 43 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.80 +0.02 42 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.90 +0.02 46 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.00 +0.02 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.10 +0.02 52 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.20 +0.02 55 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.30 +0.02 58 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.40 +0.02 61 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.50 +0.02 64 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 1.95 P 0.02 0.02 0.02 0.03 0.00 36 4 4 +4
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 +0.01 35 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 0.00 36 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.02 38 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 +0.01 38 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 +0.01 38 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.46 +0.02 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 +0.01 39 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.01 41 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.72 +0.01 41 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.81 +0.01 42 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.90 +0.01 40 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 1.01 +0.03 48 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.10 +0.02 46 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.20 +0.02 48 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.30 +0.02 51 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.40 +0.02 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.50 +0.02 56 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 +0.02 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 +0.02 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.80 +0.02 63 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.90 +0.02 65 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.00 +0.02 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.10 +0.02 69 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.20 +0.02 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.30 +0.02 72 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 +0.02 74 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.50 +0.02 76 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.60 +0.02 78 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.85 +0.02 82 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 - 32 0 0 -
30DEC26 1.80 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 0.00 37 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 +0.01 38 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.51 +0.01 38 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.59 +0.01 39 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.67 +0.01 39 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.76 +0.02 41 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.93 +0.01 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.02 +0.01 40 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 +0.01 40 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.20 +0.01 39 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 +0.01 41 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.40 +0.02 43 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.50 +0.02 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.60 +0.02 47 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 1.70 +0.02 48 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 +0.02 50 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.90 +0.02 52 0 0 -30
30DEC26 4.40 P 0.00 0.00 0.00 2.00 +0.02 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.10 +0.02 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.20 +0.02 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.30 +0.02 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.40 +0.02 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.50 +0.02 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.60 +0.02 62 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.85 +0.02 65 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 - 38 0 0 -
30MAR27 1.80 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 2.20 P 0.20 0.20 0.20 0.20 +0.01 38 1 1 +1
30MAR27 2.30 P 0.00 0.00 0.00 0.24 +0.01 37 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 +0.01 38 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.35 +0.01 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 +0.01 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 0.00 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.63 +0.01 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.71 +0.01 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.79 +0.01 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.87 +0.01 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.96 +0.01 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.04 +0.01 39 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.13 +0.01 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.22 +0.01 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.31 +0.01 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.41 +0.02 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.50 +0.01 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.60 +0.02 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.70 +0.02 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.80 +0.02 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.90 +0.02 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.00 +0.02 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.10 +0.02 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.20 +0.02 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.30 +0.02 51 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 - 38 0 0 -
29JUN27 1.80 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.28 +0.01 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.39 0.00 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.59 0.00 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.66 0.00 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.74 +0.01 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.82 +0.01 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.90 +0.02 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.98 +0.01 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.15 +0.01 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.23 0.00 38 0 0 0
TOTAL PUT 5 3,085 -25
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$ 18.57
29JUN26 10.50 C 0.00 0.00 0.00 8.07 +0.40 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.57 +0.40 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.07 +0.40 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 6.57 +0.40 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.07 +0.40 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.57 +0.40 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.07 +0.40 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.57 +0.40 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.07 +0.40 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.57 +0.40 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.07 +0.40 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.57 +0.39 0 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.07 +0.38 0 0 223 -300
29JUN26 17.00 C 0.00 0.00 0.00 1.58 +0.37 36 0 534 0
29JUN26 17.50 C 1.08 1.08 0.96 1.16 +0.32 42 21 303 +9
29JUN26 18.00 C 0.00 0.00 0.00 0.77 +0.20 39 0 1,479 0
29JUN26 18.50 C 0.43 0.48 0.41 0.50 +0.12 39 157 469 +139
29JUN26 19.00 C 0.34 0.34 0.27 0.31 +0.07 38 245 394 +161
29JUN26 19.50 C 0.20 0.21 0.20 0.19 +0.03 38 18 2,036 -13
29JUN26 20.00 C 0.11 0.15 0.11 0.11 +0.01 37 109 1,223 -16
29JUN26 21.00 C 0.06 0.06 0.06 0.04 0.00 39 17 299 -1
29JUN26 22.00 C 0.03 0.03 0.03 0.01 0.00 38 60 440 -30
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 319 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 351 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 906 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 253 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 77 1 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 72 0
30JUL26 13.50 C 0.00 0.00 0.00 5.07 - 0 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 4.57 +0.40 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.07 +0.40 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.57 +0.40 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.07 +0.39 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.58 +0.29 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.16 +0.37 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.75 +0.30 41 0 0 0
30JUL26 17.50 C 1.36 1.36 1.36 1.45 +0.27 41 6 36 +6
30JUL26 18.00 C 0.00 0.00 0.00 1.16 +0.20 40 0 26 0
30JUL26 18.50 C 0.90 0.90 0.86 0.94 +0.18 40 17 152 +14
30JUL26 19.00 C 0.71 0.71 0.67 0.75 +0.13 40 15 90 +5
30JUL26 19.50 C 0.00 0.00 0.00 0.59 +0.10 40 0 79 0
30JUL26 20.00 C 0.48 0.48 0.47 0.45 +0.08 40 6 86 -2
30JUL26 21.00 C 0.29 0.31 0.28 0.26 +0.05 40 19 83 +9
30JUL26 22.00 C 0.19 0.19 0.19 0.14 +0.02 40 4 53 0
30JUL26 23.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 137 0
30JUL26 24.00 C 0.09 0.09 0.09 0.04 +0.01 40 27 192 +17
30JUL26 25.00 C 0.06 0.06 0.06 0.02 0.00 40 9 146 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30JUL26 28.00 C 0.03 0.03 0.03 0.01 0.00 48 1 118 -1
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
28AUG26 13.50 C 0.00 0.00 0.00 5.07 - 0 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 4.57 +0.40 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.07 +0.40 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.63 +0.45 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.10 +0.33 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.68 +0.28 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.32 +0.28 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.04 +0.29 42 0 1 0
28AUG26 17.50 C 1.64 1.67 1.61 1.75 +0.24 41 9 73 +8
28AUG26 18.00 C 0.00 0.00 0.00 1.49 +0.21 41 0 98 0
28AUG26 18.50 C 0.00 0.00 0.00 1.28 +0.19 42 0 63 0
28AUG26 19.00 C 0.00 0.00 0.00 1.08 +0.16 42 0 53 0
28AUG26 19.50 C 0.85 0.85 0.85 0.90 +0.12 41 1 43 0
28AUG26 20.00 C 0.00 0.00 0.00 0.75 +0.10 41 0 45 0
28AUG26 21.00 C 0.00 0.00 0.00 0.50 +0.06 41 0 68 0
28AUG26 22.00 C 0.00 0.00 0.00 0.33 +0.04 41 0 202 0
28AUG26 23.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 84 0
28AUG26 25.00 C 0.16 0.16 0.16 0.09 +0.01 41 1 83 +1
28AUG26 26.00 C 0.12 0.12 0.12 0.06 +0.01 42 2 7 +1
28AUG26 27.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 4 0
28AUG26 28.00 C 0.07 0.07 0.07 0.02 0.00 41 1 6 +1
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 8.07 +0.40 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.57 +0.40 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.07 +0.40 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.57 +0.40 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.07 +0.40 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.57 +0.40 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.07 +0.40 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.58 +0.40 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.09 +0.37 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.63 +0.31 41 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.19 +0.23 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.89 +0.26 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.56 +0.29 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.28 +0.28 41 0 754 0
29SEP26 17.50 C 1.92 1.92 1.92 2.01 +0.26 41 15 101 +15
29SEP26 18.00 C 0.00 0.00 0.00 1.76 +0.21 41 100 218 +100
29SEP26 18.50 C 1.53 1.53 1.53 1.55 +0.20 41 1 46 -1
29SEP26 19.00 C 0.00 0.00 0.00 1.35 +0.17 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.18 +0.15 42 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 1.01 +0.11 41 0 252 0
29SEP26 21.00 C 0.76 0.76 0.72 0.74 +0.08 41 4 151 +3
29SEP26 22.00 C 0.00 0.00 0.00 0.53 +0.05 41 0 175 0
29SEP26 23.00 C 0.43 0.43 0.43 0.38 +0.04 41 19 203 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 497 0
29SEP26 25.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 167 0
29SEP26 26.00 C 0.22 0.22 0.21 0.13 +0.01 41 34 139 +11
29SEP26 27.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 43 0
29SEP26 28.00 C 0.13 0.13 0.13 0.06 0.00 41 1 133 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 41 0 171 0
29SEP26 30.00 C 0.10 0.10 0.10 0.03 0.00 42 1 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 41 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
30DEC26 10.50 C 0.00 0.00 0.00 8.07 +0.40 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.57 +0.40 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.07 +0.40 0 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.57 +0.40 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.07 +0.36 0 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.60 +0.29 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.19 +0.28 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.80 +0.27 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.43 +0.24 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.07 +0.23 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.84 +0.34 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.52 +0.33 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.12 +0.22 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.85 +0.19 41 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.60 +0.18 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.43 +0.24 42 0 46 0
30DEC26 18.50 C 2.19 2.19 2.19 2.23 +0.23 42 15 0 -15
30DEC26 19.00 C 0.00 0.00 0.00 2.02 +0.20 42 0 322 0
30DEC26 19.50 C 0.00 0.00 0.00 1.85 +0.20 42 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 1.67 +0.16 42 0 320 0
30DEC26 21.00 C 0.00 0.00 0.00 1.36 +0.13 42 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 1.10 +0.10 42 0 11 0
30DEC26 23.00 C 0.00 0.00 0.00 0.89 +0.09 42 0 79 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 +0.08 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 +0.06 42 0 84 0
30DEC26 26.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 23 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 0.00 42 0 31 0
30MAR27 10.50 C 0.00 0.00 0.00 8.07 +0.36 0 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 7.58 +0.31 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.15 +0.31 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.74 +0.31 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.33 +0.29 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.93 +0.28 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.56 +0.27 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.19 +0.27 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.81 +0.21 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.54 +0.27 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.23 +0.27 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.93 +0.26 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.62 +0.22 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.39 +0.25 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.15 +0.22 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 2.92 +0.22 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.76 +0.26 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 2.56 +0.24 42 0 113 0
30MAR27 19.50 C 0.00 0.00 0.00 2.35 +0.21 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.18 +0.19 42 0 212 0
30MAR27 21.00 C 0.00 0.00 0.00 1.85 +0.15 42 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 +0.15 42 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 +0.11 42 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 1.13 +0.11 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.96 +0.10 42 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 +0.08 42 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 +0.07 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.57 +0.06 42 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 +0.04 41 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 5.85 - 42 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 5.50 +0.28 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.16 +0.26 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.85 +0.25 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.50 +0.20 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.27 +0.25 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.97 +0.22 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.72 +0.21 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.52 +0.24 41 0 1 0
29JUN27 18.00 C 3.25 3.25 3.25 3.30 +0.22 41 1 1 +1
29JUN27 18.50 C 0.00 0.00 0.00 3.10 +0.21 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.93 +0.23 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.74 +0.22 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.57 +0.20 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.28 +0.22 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.01 +0.18 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.79 +0.18 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.57 +0.14 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.38 +0.10 42 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.20 +0.08 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 +0.07 42 0 16 0
TOTAL CALL 937 21,881 +123
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 523 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.04 39 0 397 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.07 38 0 3,258 0
29JUN26 16.50 P 0.15 0.17 0.12 0.12 -0.11 38 35 557 -3
29JUN26 17.00 P 0.25 0.25 0.22 0.22 -0.16 37 94 788 +51
29JUN26 17.50 P 0.40 0.43 0.36 0.36 -0.22 36 22 374 0
29JUN26 18.00 P 0.66 0.70 0.57 0.57 -0.32 36 24 343 -2
29JUN26 18.50 P 1.00 1.00 0.89 0.85 -0.37 36 232 531 +194
29JUN26 19.00 P 1.33 1.37 1.29 1.17 -0.41 35 230 1,270 +91
29JUN26 19.50 P 1.65 1.75 1.57 1.57 -0.44 36 21 331 -15
29JUN26 20.00 P 2.39 2.39 2.20 2.06 -0.40 42 3 932 -3
29JUN26 21.00 P 3.11 3.11 3.11 3.03 -0.38 51 1 302 -1
29JUN26 22.00 P 0.00 0.00 0.00 4.01 -0.30 59 0 383 0
29JUN26 23.00 P 0.00 0.00 0.00 4.79 -0.69 0 0 254 0
29JUN26 24.00 P 0.00 0.00 0.00 5.93 -0.58 55 0 154 0
29JUN26 25.00 P 0.00 0.00 0.00 6.95 -0.36 72 0 152 0
29JUN26 26.00 P 0.00 0.00 0.00 8.00 -0.32 93 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 9.09 -0.26 116 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.96 -0.38 96 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.96 -0.43 103 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.96 -0.37 109 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.96 -0.39 115 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.96 -0.43 120 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.95 -0.44 121 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.96 -0.44 131 0 0 0
30JUL26 13.50 P 0.05 0.05 0.05 0.03 - 42 1 1 -
30JUL26 14.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 -0.04 41 0 40 0
30JUL26 15.00 P 0.16 0.16 0.16 0.12 -0.06 40 2 45 0
30JUL26 15.50 P 0.22 0.22 0.22 0.19 -0.09 40 16 49 +16
30JUL26 16.00 P 0.00 0.00 0.00 0.28 -0.12 39 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.40 -0.15 39 0 132 0
30JUL26 17.00 P 0.00 0.00 0.00 0.55 -0.18 39 0 119 0
30JUL26 17.50 P 0.80 0.80 0.80 0.75 -0.22 39 20 87 0
30JUL26 18.00 P 1.08 1.08 1.08 0.98 -0.27 38 2 134 0
30JUL26 18.50 P 1.35 1.35 1.33 1.26 -0.30 39 29 179 +14
30JUL26 19.00 P 0.00 0.00 0.00 1.57 -0.35 39 0 125 0
30JUL26 19.50 P 1.99 1.99 1.99 1.89 -0.41 38 1 37 0
30JUL26 20.00 P 0.00 0.00 0.00 2.30 -0.40 39 0 73 0
30JUL26 21.00 P 0.00 0.00 0.00 3.13 -0.44 40 0 114 0
30JUL26 22.00 P 0.00 0.00 0.00 4.03 -0.48 41 0 62 0
30JUL26 23.00 P 0.00 0.00 0.00 4.97 -0.51 41 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.94 -0.57 42 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 7.01 -0.33 57 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 8.00 -0.35 61 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 9.09 -0.26 76 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.96 -0.42 65 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.96 -0.43 69 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.96 -0.37 73 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.96 -0.39 77 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.96 -0.43 80 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.96 -0.43 84 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.96 -0.44 87 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.08 - 41 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.19 -0.07 41 0 13 0
28AUG26 15.00 P 0.00 0.00 0.00 0.27 -0.09 41 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 0.37 -0.10 41 0 28 0
28AUG26 16.00 P 0.00 0.00 0.00 0.49 -0.13 40 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 0.64 -0.15 40 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 0.81 -0.19 40 0 28 0
28AUG26 17.50 P 0.00 0.00 0.00 1.02 -0.23 40 0 28 0
28AUG26 18.00 P 1.31 1.38 1.31 1.27 -0.25 40 30 90 +15
28AUG26 18.50 P 1.64 1.64 1.64 1.54 -0.29 40 6 73 +6
28AUG26 19.00 P 0.00 0.00 0.00 1.85 -0.32 40 0 114 0
28AUG26 19.50 P 0.00 0.00 0.00 2.19 -0.35 40 0 113 0
28AUG26 20.00 P 2.60 2.60 2.60 2.55 -0.31 41 1 52 +1
28AUG26 21.00 P 0.00 0.00 0.00 3.23 -0.49 37 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 4.20 -0.38 43 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 5.09 -0.43 43 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.02 -0.49 44 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 7.01 -0.35 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.00 -0.35 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.09 -0.26 62 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.97 -0.41 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.97 -0.44 59 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.98 -0.43 64 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.97 -0.44 66 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.97 -0.42 69 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 89 0
29SEP26 12.00 P 0.09 0.09 0.09 0.05 -0.02 42 1 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.05 41 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 -0.06 41 0 274 0
29SEP26 14.50 P 0.34 0.34 0.34 0.31 -0.09 41 30 162 0
29SEP26 15.00 P 0.42 0.42 0.42 0.41 -0.09 41 4 153 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 -0.11 40 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 -0.13 40 0 282 0
29SEP26 16.50 P 0.00 0.00 0.00 0.83 -0.16 40 0 583 0
29SEP26 17.00 P 1.10 1.10 1.10 1.03 -0.19 40 1 1,001 +1
29SEP26 17.50 P 1.31 1.31 1.28 1.24 -0.23 40 25 212 +10
29SEP26 18.00 P 0.00 0.00 0.00 1.50 -0.25 40 500 207 -500
29SEP26 18.50 P 1.85 1.85 1.85 1.78 -0.28 40 15 121 +15
29SEP26 19.00 P 2.16 2.16 2.16 2.08 -0.31 40 15 154 +15
29SEP26 19.50 P 0.00 0.00 0.00 2.41 -0.32 40 0 122 0
29SEP26 20.00 P 0.00 0.00 0.00 2.77 -0.34 41 0 73 0
29SEP26 21.00 P 0.00 0.00 0.00 3.52 -0.39 41 0 105 0
29SEP26 22.00 P 0.00 0.00 0.00 4.35 -0.41 42 0 44 0
29SEP26 23.00 P 0.00 0.00 0.00 5.22 -0.41 43 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 6.14 -0.37 44 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.03 -0.42 43 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.00 -0.41 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.09 -0.29 54 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 9.97 -0.41 49 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.97 -0.44 52 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.03 -0.38 60 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 13.03 -0.38 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.04 -0.35 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.03 -0.36 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.03 -0.37 72 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.02 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.05 42 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.06 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.07 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 -0.08 42 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 -0.10 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 -0.11 41 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 -0.13 41 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 -0.16 41 0 212 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 -0.17 40 0 109 0
30DEC26 17.00 P 1.56 1.56 1.56 1.52 -0.20 40 1 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 -0.22 40 0 90 0
30DEC26 18.00 P 0.00 0.00 0.00 2.03 -0.20 41 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 -0.25 40 0 73 0
30DEC26 19.00 P 0.00 0.00 0.00 2.60 -0.28 40 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 2.93 -0.29 41 0 346 0
30DEC26 20.00 P 0.00 0.00 0.00 3.27 -0.30 41 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.29 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.75 -0.35 42 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 -0.38 42 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 6.40 -0.40 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.33 -0.32 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.22 -0.35 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.19 -0.32 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.07 -0.36 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.07 -0.34 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.04 -0.37 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.03 -0.38 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.04 -0.35 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.03 -0.36 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.03 -0.37 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.03 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.05 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.04 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 -0.07 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 -0.06 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.66 -0.08 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.78 -0.09 41 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.92 -0.11 41 0 46 0
30MAR27 15.00 P 1.13 1.13 1.13 1.08 -0.13 41 30 370 +30
30MAR27 15.50 P 0.00 0.00 0.00 1.24 -0.15 40 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.45 -0.15 40 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.66 -0.16 40 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.88 -0.19 40 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 -0.20 40 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.39 -0.22 40 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 2.67 -0.24 40 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.97 -0.26 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.30 -0.26 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.62 -0.29 41 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.32 -0.30 41 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.11 -0.28 42 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 5.90 -0.29 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.76 -0.25 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.56 -0.30 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.42 -0.31 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.31 -0.32 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.21 -0.33 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.13 -0.34 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.06 -0.35 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.03 -0.38 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.04 -0.35 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.03 -0.36 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.03 -0.37 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.92 - 42 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 1.08 -0.12 42 0 9 0
29JUN27 14.50 P 0.00 0.00 0.00 1.26 -0.13 42 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 1.45 -0.14 43 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.65 -0.14 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.87 -0.17 43 0 1 0
29JUN27 16.50 P 0.00 0.00 0.00 2.10 -0.18 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.34 -0.21 42 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 -0.22 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.88 -0.22 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 -0.23 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 -0.24 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.78 -0.24 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.09 -0.27 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.81 -0.25 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.53 -0.25 44 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.29 -0.28 44 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.13 -0.23 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.93 -0.23 45 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 8.75 -0.25 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.64 -0.22 46 0 20 0
TOTAL PUT 1,392 26,203 -65
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$ 9.34
29JUN26 4.90 C 0.00 0.00 0.00 4.45 -0.11 106 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.37 -0.11 138 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.10 -0.13 92 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.85 -0.13 83 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.60 -0.13 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.35 -0.13 66 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.10 -0.13 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.60 -0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.35 -0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.10 -0.13 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.87 -0.12 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.60 -0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.36 -0.13 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.12 -0.13 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.89 -0.09 33 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 -0.08 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.49 -0.09 32 0 0 0
29JUN26 9.25 C 0.24 0.24 0.24 0.35 -0.08 34 15 15 +15
29JUN26 9.50 C 0.00 0.00 0.00 0.23 -0.07 33 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.05 34 0 72 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 108 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 269 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 300 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.15 -0.12 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.88 -0.15 31 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.43 -0.11 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.24 -0.08 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.03 -0.08 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.86 -0.07 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.69 -0.08 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.55 -0.09 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.43 -0.08 34 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.34 -0.06 35 0 66 0
30JUL26 10.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 51 0
30JUL26 10.50 C 0.14 0.14 0.14 0.15 -0.03 36 5 62 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.17 -0.11 39 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.95 -0.09 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.74 -0.08 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.50 -0.12 37 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.31 -0.10 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.15 -0.08 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.96 -0.10 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.82 -0.10 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.69 -0.09 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.58 -0.09 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.48 -0.07 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.40 -0.06 38 0 57 0
28AUG26 10.50 C 0.00 0.00 0.00 0.27 -0.05 38 0 168 0
28AUG26 11.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.62 -0.11 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.40 -0.10 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.15 -0.11 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.91 -0.10 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 -0.09 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.44 -0.10 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.21 -0.09 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.99 -0.09 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.74 -0.13 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 -0.12 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 -0.12 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 -0.07 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.07 -0.06 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.91 -0.09 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 -0.07 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 -0.05 37 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 2 0
29SEP26 10.50 C 0.35 0.35 0.35 0.35 -0.02 37 10 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 0.00 39 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 0.00 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 0.00 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.64 -0.11 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.40 -0.11 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.17 -0.11 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.92 -0.14 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.72 -0.11 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.52 -0.10 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.32 -0.09 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 -0.09 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 -0.07 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 -0.07 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 -0.07 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 -0.07 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.31 -0.06 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.20 -0.04 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.08 -0.04 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.97 -0.04 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.84 -0.06 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 -0.04 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 -0.03 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 203 0
30DEC26 11.50 C 0.34 0.34 0.34 0.39 -0.03 37 10 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 -0.07 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.31 -0.08 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.14 -0.08 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.95 -0.10 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.83 -0.07 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 -0.07 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 -0.07 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.42 -0.06 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.30 -0.06 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.19 -0.06 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.09 -0.08 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.99 -0.05 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.83 -0.05 37 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 -0.06 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 -0.04 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.03 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.60 -0.09 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.44 -0.12 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.29 -0.09 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.14 -0.08 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.99 -0.07 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.85 -0.07 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.72 -0.07 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.60 -0.06 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.48 -0.06 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.36 -0.07 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.26 -0.07 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.17 -0.06 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.01 -0.06 36 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.74 -0.05 36 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.46 -0.04 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 -0.04 37 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 4 0
TOTAL CALL 40 3,446 +15
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 2 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 0.00 105 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 90 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 69 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 42 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 189 0
29JUN26 8.75 P 0.10 0.10 0.10 0.08 +0.01 33 4 161 +4
29JUN26 9.00 P 0.20 0.20 0.20 0.15 +0.02 34 15 32 -15
29JUN26 9.25 P 0.00 0.00 0.00 0.25 +0.03 34 0 151 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 +0.05 35 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 0.54 +0.04 33 15 103 0
29JUN26 10.00 P 0.00 0.00 0.00 0.74 +0.06 34 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 1.18 +0.08 35 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.71 +0.14 54 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.74 +0.17 82 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.22 +0.15 86 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.72 +0.15 94 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.22 +0.15 102 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.72 +0.15 110 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.22 +0.15 117 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.72 +0.15 124 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.22 +0.15 130 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.72 +0.15 136 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 0.00 38 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 35 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 0.00 36 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 +0.01 36 0 28 0
30JUL26 8.50 P 0.20 0.20 0.20 0.16 +0.01 35 1 11 +1
30JUL26 8.75 P 0.00 0.00 0.00 0.24 +0.03 36 0 60 0
30JUL26 9.00 P 0.41 0.41 0.41 0.33 +0.04 36 25 33 -25
30JUL26 9.25 P 0.00 0.00 0.00 0.44 +0.04 35 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.58 +0.06 36 0 41 0
30JUL26 9.75 P 0.00 0.00 0.00 0.73 +0.07 36 0 219 0
30JUL26 10.00 P 0.00 0.00 0.00 0.89 +0.05 35 0 54 0
30JUL26 10.50 P 0.00 0.00 0.00 1.29 +0.07 37 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.72 +0.07 37 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.20 +0.12 41 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.74 +0.17 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.22 +0.15 56 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.72 +0.15 62 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.22 +0.15 67 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.72 +0.15 72 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.22 +0.15 76 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.72 +0.15 81 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.22 +0.15 85 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.72 +0.15 89 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 +0.01 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.26 +0.02 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.35 +0.04 40 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.43 +0.03 38 0 17 0
28AUG26 9.00 P 0.00 0.00 0.00 0.55 +0.05 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.68 +0.06 39 0 19 0
28AUG26 9.50 P 0.84 0.84 0.84 0.83 +0.07 40 15 27 +15
28AUG26 9.75 P 0.00 0.00 0.00 0.97 +0.07 39 0 34 0
28AUG26 10.00 P 0.00 0.00 0.00 1.14 +0.06 39 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.55 +0.07 42 0 40 0
28AUG26 11.00 P 0.00 0.00 0.00 1.96 +0.07 43 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 2.41 +0.08 45 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.87 +0.08 47 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.34 +0.08 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.82 +0.08 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.31 +0.08 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.82 +0.10 59 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.29 +0.08 58 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.80 +0.10 64 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.33 +0.14 72 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.72 +0.03 44 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.01 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.02 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 +0.02 38 0 38 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 +0.03 38 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 +0.04 38 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 +0.04 38 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 +0.05 38 15 30 +15
29SEP26 9.50 P 0.00 0.00 0.00 0.93 +0.07 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.07 +0.07 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 +0.07 40 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.63 +0.08 40 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 +0.08 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.47 +0.10 43 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.92 +0.11 44 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.39 +0.11 46 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.11 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.35 +0.12 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.82 +0.10 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.29 +0.08 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.81 +0.11 56 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.33 +0.14 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.77 +0.08 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.02 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 +0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.03 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.03 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.04 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 +0.03 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 +0.03 38 0 28 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 +0.04 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.29 +0.05 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 +0.04 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.81 +0.05 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.18 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.59 +0.07 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.00 +0.06 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 +0.07 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.89 +0.08 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.38 +0.11 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.83 +0.09 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.34 +0.11 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.81 +0.10 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.33 +0.13 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.78 +0.09 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 -0.01 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 -0.01 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 0.00 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 0.00 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 +0.01 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 +0.02 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.93 +0.04 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 +0.03 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.19 +0.05 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.31 +0.04 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.49 +0.07 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 +0.08 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.95 +0.04 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.32 +0.06 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.70 +0.06 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.10 +0.06 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.52 +0.07 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.95 +0.07 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.40 +0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.86 +0.07 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.34 +0.08 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.81 +0.08 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.33 +0.12 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.78 +0.09 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 0.00 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.55 +0.01 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.73 +0.01 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.95 +0.01 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.08 +0.02 38 0 1 0
29JUN27 9.00 P 0.00 0.00 0.00 1.21 +0.02 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.35 +0.02 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 +0.02 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.65 +0.03 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.80 +0.03 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.14 +0.05 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.48 +0.04 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.88 +0.08 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.24 +0.05 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.64 +0.06 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.05 +0.06 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.46 +0.07 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.91 +0.09 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.36 +0.07 37 0 0 0
TOTAL PUT 90 3,894 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 55.95
29JUN26 14.00 C 0.00 0.00 0.00 42.53 +2.51 375 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 42.02 +2.52 364 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 41.49 +2.48 351 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 41.07 +2.57 353 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 40.57 +2.57 345 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 40.07 +2.54 337 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 39.52 +2.51 323 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 39.07 +2.54 322 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 38.52 +2.39 308 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 38.02 +2.52 301 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 37.54 +2.46 297 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 37.04 +2.53 290 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 36.44 +2.36 272 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 35.53 +2.50 270 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 34.57 +2.54 263 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 33.54 +2.52 248 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 32.45 +2.35 228 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 31.58 +2.55 231 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 30.59 +2.56 222 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 29.55 +2.51 209 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 28.59 +2.49 203 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 27.56 +2.51 192 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.61 +2.55 187 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.57 +2.52 176 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.57 +2.52 168 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.51 +2.32 156 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.58 +2.51 153 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.58 +2.52 145 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.59 +2.50 139 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.58 +2.47 131 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.56 +2.48 123 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 17.53 +2.43 115 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 16.51 +2.39 107 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 15.50 +2.35 100 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.49 +2.31 94 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 13.50 +2.26 88 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 12.52 +2.42 83 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 11.55 +2.17 78 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 10.61 +2.10 75 0 4 0
29JUN26 47.00 C 6.69 6.69 6.69 9.70 +2.04 72 5 6 -5
29JUN26 48.00 C 0.00 0.00 0.00 8.55 +1.69 61 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 7.73 +1.63 61 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 6.95 +1.59 61 0 121 0
29JUN26 52.50 C 3.70 6.30 3.70 5.18 +1.32 61 403 108 +103
29JUN26 55.00 C 2.66 4.40 2.35 3.83 +1.21 63 32 60 +1
29JUN26 57.50 C 2.85 3.55 2.85 2.64 +0.88 62 179 386 +1
29JUN26 60.00 C 1.31 2.59 1.09 1.75 +0.65 62 896 1,304 +60
29JUN26 62.50 C 0.80 1.80 0.80 1.12 +0.46 62 154 833 +14
29JUN26 65.00 C 0.52 1.35 0.52 0.69 +0.31 61 707 810 +54
29JUN26 67.50 C 0.43 0.84 0.38 0.41 +0.20 61 63 327 +4
29JUN26 70.00 C 0.32 0.63 0.32 0.24 +0.12 61 613 942 +329
29JUN26 72.50 C 0.33 0.40 0.33 0.14 +0.08 61 20 469 -15
29JUN26 75.00 C 0.16 0.16 0.16 0.08 +0.04 62 2 1,458 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.02 61 0 584 0
29JUN26 80.00 C 0.13 0.19 0.13 0.03 +0.02 64 202 3,297 +200
29JUN26 82.50 C 0.10 0.10 0.10 0.02 +0.01 65 2 519 0
29JUN26 85.00 C 0.08 0.08 0.08 0.01 0.00 65 2 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 161 0
29JUN26 90.00 C 0.05 0.08 0.05 0.01 0.00 72 112 576 +46
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 211 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 14.32 +2.54 74 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.47 +2.30 72 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.65 +2.09 71 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.83 +1.97 70 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.08 +1.92 69 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.34 +1.84 68 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.64 +1.78 68 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.70 +1.44 64 0 0 0
30JUL26 52.50 C 5.50 8.00 5.48 7.42 +1.71 67 57 55 +55
30JUL26 55.00 C 0.00 0.00 0.00 6.06 +1.44 66 0 75 0
30JUL26 57.50 C 3.61 3.61 3.61 4.91 +1.20 65 5 128 0
30JUL26 60.00 C 3.20 4.85 3.20 3.94 +0.91 65 167 221 +107
30JUL26 62.50 C 3.51 3.53 3.50 3.13 +0.77 65 45 166 +35
30JUL26 65.00 C 2.02 2.97 2.02 2.47 +0.65 65 53 489 +45
30JUL26 67.50 C 1.67 1.67 1.67 1.93 +0.54 65 2 113 +2
30JUL26 70.00 C 1.65 2.28 1.65 1.50 +0.45 64 69 382 +60
30JUL26 72.50 C 0.00 0.00 0.00 1.15 +0.36 64 0 295 0
30JUL26 75.00 C 0.00 0.00 0.00 0.88 +0.29 64 0 692 0
30JUL26 77.50 C 1.27 1.27 1.27 0.67 +0.23 64 6 109 0
30JUL26 80.00 C 1.07 1.21 1.04 0.51 +0.18 64 41 144 -15
30JUL26 82.50 C 0.00 0.00 0.00 0.39 +0.15 64 0 63 0
30JUL26 85.00 C 0.76 0.89 0.76 0.29 +0.11 64 410 777 +369
30JUL26 87.50 C 0.71 0.74 0.71 0.22 +0.09 64 120 348 +112
30JUL26 90.00 C 0.32 0.32 0.32 0.16 +0.06 64 5 806 0
30JUL26 92.50 C 0.00 0.00 0.00 0.12 +0.05 64 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.09 +0.04 64 0 52 0
30JUL26 97.50 C 0.00 0.00 0.00 0.07 +0.03 64 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 +0.02 64 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 +0.02 65 0 69 0
30JUL26 105.00 C 0.19 0.19 0.19 0.03 +0.02 65 50 86 -50
30JUL26 107.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 15.08 +2.18 70 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.30 +2.13 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.55 +2.18 69 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.76 +1.85 67 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.14 +1.87 68 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.47 +1.81 67 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.93 +1.86 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.16 +1.88 66 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.80 +1.72 67 0 3 0
28AUG26 55.00 C 0.00 0.00 0.00 7.55 +1.48 66 0 0 0
28AUG26 57.50 C 6.58 6.81 6.58 6.56 +1.31 67 40 65 +40
28AUG26 60.00 C 6.08 6.08 6.08 5.57 +1.19 67 15 30 +15
28AUG26 62.50 C 0.00 0.00 0.00 4.72 +1.09 67 0 15 0
28AUG26 65.00 C 3.26 3.70 3.24 3.98 +0.98 67 414 421 +367
28AUG26 67.50 C 4.10 4.10 3.90 3.34 +0.87 67 21 118 +21
28AUG26 70.00 C 0.00 0.00 0.00 2.80 +0.77 66 0 105 0
28AUG26 72.50 C 0.00 0.00 0.00 2.34 +0.68 66 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 1.95 +0.60 66 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 1.62 +0.52 66 0 63 0
28AUG26 80.00 C 0.00 0.00 0.00 1.35 +0.45 66 0 47 0
28AUG26 82.50 C 1.58 1.58 1.58 1.12 +0.39 66 15 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.92 +0.33 66 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.76 +0.29 66 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.63 +0.25 66 0 34 0
28AUG26 92.50 C 0.00 0.00 0.00 0.52 +0.21 66 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.43 +0.18 66 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.35 +0.16 66 0 39 0
28AUG26 100.00 C 0.80 0.80 0.80 0.29 +0.13 66 20 76 +1
28AUG26 102.50 C 0.00 0.00 0.00 0.24 +0.11 66 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.20 +0.09 66 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.16 +0.07 66 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.13 +0.06 66 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.11 +0.05 66 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 35.77 +2.45 119 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.84 +2.47 116 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.79 +2.47 109 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.85 +2.33 106 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.87 +2.45 102 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 30.87 +2.42 98 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.93 +2.45 95 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.10 +2.65 96 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.97 +2.40 88 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.01 +2.46 85 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 26.15 +2.55 85 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.20 +2.54 82 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.27 +2.54 80 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.35 +2.53 78 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.43 +2.51 76 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 21.53 +2.49 74 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 20.65 +2.65 72 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 19.78 +2.40 71 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 18.96 +2.31 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 18.02 +2.34 68 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 17.22 +2.30 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.48 +2.21 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.87 +2.24 68 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.96 +2.13 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.26 +1.92 65 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 13.65 +2.19 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.05 +1.93 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.44 +2.18 66 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.79 +1.83 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.28 +1.91 66 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 10.03 +1.75 66 0 282 0
29SEP26 55.00 C 0.00 0.00 0.00 8.50 +1.59 63 0 1,165 0
29SEP26 57.50 C 0.00 0.00 0.00 7.84 +1.51 67 0 1,584 0
29SEP26 60.00 C 6.95 6.95 6.95 6.94 +1.50 67 15 1,612 0
29SEP26 62.50 C 6.34 6.34 6.34 6.07 +1.41 67 15 947 0
29SEP26 65.00 C 5.71 6.04 5.65 5.29 +1.30 67 455 514 +393
29SEP26 67.50 C 5.17 5.17 5.17 4.61 +1.21 67 15 1,030 0
29SEP26 70.00 C 4.68 5.20 4.68 4.01 +1.11 67 3 325 +2
29SEP26 72.50 C 0.00 0.00 0.00 3.48 +1.01 67 0 127 0
29SEP26 75.00 C 0.00 0.00 0.00 3.02 +0.93 66 0 1,103 0
29SEP26 77.50 C 0.00 0.00 0.00 2.62 +0.84 66 0 779 0
29SEP26 80.00 C 3.50 3.50 3.50 2.27 +0.77 66 11 944 +11
29SEP26 82.50 C 0.00 0.00 0.00 1.96 +0.69 66 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 1.70 +0.62 66 0 284 0
29SEP26 87.50 C 0.00 0.00 0.00 1.47 +0.56 66 0 106 0
29SEP26 90.00 C 2.27 2.27 2.27 1.23 +0.46 66 15 201 -4
29SEP26 92.50 C 0.00 0.00 0.00 1.10 +0.45 66 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.92 +0.37 66 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.79 +0.33 66 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.69 +0.31 66 0 2,045 0
29SEP26 102.50 C 1.51 1.51 1.51 0.59 +0.27 66 26 27 +26
29SEP26 105.00 C 0.00 0.00 0.00 0.51 +0.24 66 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.44 +0.21 66 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 +0.19 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 +0.17 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.12 +2.22 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.40 +2.30 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.63 +2.19 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.01 +2.13 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.35 +2.23 65 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 17.64 +2.09 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.09 +2.08 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.50 +2.09 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.93 +2.07 64 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.29 +1.95 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.78 +1.95 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 14.25 +1.90 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.79 +1.91 64 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.80 +1.91 66 0 71 0
30DEC26 55.00 C 10.09 10.09 10.09 11.69 +1.60 66 4 1,502 +2
30DEC26 57.50 C 8.84 8.84 8.84 10.77 +1.93 66 20 2,441 +14
30DEC26 60.00 C 8.32 9.85 8.32 9.87 +1.55 66 35 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 9.00 +1.55 66 0 906 0
30DEC26 65.00 C 0.00 0.00 0.00 8.19 +1.26 66 0 332 0
30DEC26 67.50 C 0.00 0.00 0.00 7.46 +1.17 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 6.80 +1.12 66 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 6.19 +1.05 66 0 39 0
30DEC26 75.00 C 6.73 6.78 6.69 5.64 +1.00 66 90 533 +60
30DEC26 77.50 C 0.00 0.00 0.00 5.13 +0.93 66 0 200 0
30DEC26 80.00 C 6.25 6.25 6.25 4.67 +0.88 66 5 108 +5
30DEC26 82.50 C 0.00 0.00 0.00 4.26 +0.83 66 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 3.88 +0.78 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 3.53 +0.72 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 3.22 +0.68 65 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 2.94 +0.64 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.68 +0.60 65 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 2.44 +0.56 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.23 +0.52 65 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 2.03 +0.48 65 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 1.86 +0.46 65 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.70 +0.43 65 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.55 +0.40 65 0 212 0
30DEC26 112.50 C 0.00 0.00 0.00 1.42 +0.37 65 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 19.40 +2.09 64 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 18.84 +2.11 64 0 0 0
30MAR27 45.00 C 16.11 16.11 16.11 18.29 +2.06 64 1 1 +1
30MAR27 46.00 C 0.00 0.00 0.00 17.77 +2.04 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.31 +2.05 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.82 +1.93 64 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 16.35 +1.95 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.89 +1.90 65 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 14.81 +1.83 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.88 +1.79 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.01 +1.71 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.08 +1.50 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.22 +1.45 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 10.42 +1.39 65 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 9.68 +1.34 65 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 8.99 +1.28 65 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 8.36 +1.23 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 7.77 +1.18 65 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 7.23 +1.14 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.72 +1.08 65 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 6.25 +1.03 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.82 +0.99 65 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 5.42 +0.94 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.05 +0.90 65 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 4.71 +0.87 65 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 4.39 +0.82 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.09 +0.78 65 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 3.82 +0.75 65 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.56 +0.71 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.33 +0.68 65 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 3.11 +0.65 65 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 2.90 +0.61 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.72 +0.59 65 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 20.65 +1.88 64 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 20.13 +1.92 64 0 0 0
29JUN27 45.00 C 17.74 17.74 17.74 19.63 +1.89 64 5 5 +5
29JUN27 46.00 C 0.00 0.00 0.00 19.14 +1.81 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.68 +1.84 64 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 18.22 +1.81 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.79 +1.79 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.36 +1.70 65 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 16.53 +1.79 66 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 15.55 +1.66 66 0 74 0
29JUN27 57.50 C 0.00 0.00 0.00 14.63 +1.55 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.76 +1.49 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.88 +1.38 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.13 +1.34 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.42 +1.34 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.72 +1.29 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.05 +1.17 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.50 +1.17 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.96 +1.18 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.41 +1.11 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.89 +1.00 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.48 +1.01 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.07 +1.01 65 0 0 0
TOTAL CALL 5,662 51,392 +2,469
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 192 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 187 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 170 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 162 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.04 61 0 30 0
29JUN26 43.00 P 0.11 0.11 0.11 0.09 -0.06 61 30 66 +26
29JUN26 44.00 P 0.18 0.18 0.15 0.14 -0.08 61 50 60 0
29JUN26 45.00 P 0.23 0.23 0.18 0.20 -0.12 61 230 287 +155
29JUN26 46.00 P 0.25 0.26 0.25 0.29 -0.15 61 45 105 +22
29JUN26 47.00 P 0.50 0.50 0.32 0.40 -0.20 61 75 238 0
29JUN26 48.00 P 0.52 0.52 0.52 0.55 -0.26 61 30 218 0
29JUN26 49.00 P 0.96 1.06 0.52 0.71 -0.35 61 112 309 +26
29JUN26 50.00 P 1.35 1.35 1.35 0.89 -0.46 60 1 211 0
29JUN26 52.50 P 2.30 2.30 1.19 1.60 -0.72 60 70 317 +27
29JUN26 55.00 P 3.54 3.54 2.30 2.64 -0.89 60 40 335 +34
29JUN26 57.50 P 3.18 3.82 3.18 3.93 -1.32 59 421 437 +159
29JUN26 60.00 P 6.29 6.29 4.70 5.51 -1.69 57 28 976 +2
29JUN26 62.50 P 0.00 0.00 0.00 7.33 -1.73 55 0 1,136 0
29JUN26 65.00 P 9.45 9.45 9.45 9.36 -2.02 51 8 405 0
29JUN26 67.50 P 0.00 0.00 0.00 11.70 -2.16 52 0 349 0
29JUN26 70.00 P 14.40 14.40 14.40 14.22 -2.09 61 10 521 -10
29JUN26 72.50 P 15.13 15.13 15.13 16.62 -2.45 61 10 218 0
29JUN26 75.00 P 0.00 0.00 0.00 19.07 -2.04 60 0 235 0
29JUN26 77.50 P 0.00 0.00 0.00 21.55 -2.02 0 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 24.05 -2.00 0 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 26.55 -2.02 0 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 29.05 -2.12 0 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 31.55 -2.04 0 0 181 0
29JUN26 90.00 P 0.00 0.00 0.00 34.05 -1.99 0 0 143 0
29JUN26 92.50 P 0.00 0.00 0.00 36.55 -1.99 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 39.05 -1.95 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.55 -1.99 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.05 -1.95 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.55 -1.95 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 49.05 -1.95 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.55 -1.95 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 54.05 -1.95 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.55 -1.95 0 0 0 0
30JUL26 43.00 P 0.86 0.86 0.55 0.76 -0.18 63 3 3 +3
30JUL26 44.00 P 0.00 0.00 0.00 0.92 -0.23 63 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 1.12 -0.25 63 0 32 0
30JUL26 46.00 P 0.00 0.00 0.00 1.33 -0.31 63 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 1.59 -0.32 63 0 72 0
30JUL26 48.00 P 0.00 0.00 0.00 1.85 -0.40 63 0 72 0
30JUL26 49.00 P 0.00 0.00 0.00 2.16 -0.42 63 0 210 0
30JUL26 50.00 P 2.50 2.50 2.50 2.49 -0.49 63 1 219 0
30JUL26 52.50 P 3.89 3.89 3.30 3.45 -0.65 62 57 337 +38
30JUL26 55.00 P 4.42 4.60 4.42 4.61 -1.03 62 4 132 +4
30JUL26 57.50 P 0.00 0.00 0.00 6.06 -1.20 63 0 499 0
30JUL26 60.00 P 0.00 0.00 0.00 7.73 -1.17 64 0 152 0
30JUL26 62.50 P 8.73 8.73 8.73 9.25 -1.60 62 15 135 0
30JUL26 65.00 P 0.00 0.00 0.00 11.56 -1.32 68 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 13.15 -1.93 63 0 230 0
30JUL26 70.00 P 0.00 0.00 0.00 15.36 -1.97 65 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 17.83 -1.63 70 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 19.89 -1.83 68 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 22.15 -1.80 67 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 24.38 -2.13 64 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 26.72 -1.98 62 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 29.07 -2.10 56 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 31.61 -2.11 63 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 34.08 -2.09 64 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 36.56 -2.06 64 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 39.05 -2.03 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 41.55 -1.99 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 44.05 -1.95 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 46.55 -1.95 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 49.05 -1.95 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 51.55 -1.95 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 54.05 -1.95 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 56.55 -1.95 0 0 0 0
28AUG26 43.00 P 1.55 1.55 1.55 1.55 -0.14 65 1 1 +1
28AUG26 44.00 P 0.00 0.00 0.00 1.78 -0.18 65 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 2.06 -0.17 65 0 5 0
28AUG26 46.00 P 2.35 2.35 2.35 2.34 -0.22 65 1 1 +1
28AUG26 47.00 P 0.00 0.00 0.00 2.65 -0.26 65 0 25 0
28AUG26 48.00 P 0.00 0.00 0.00 3.00 -0.26 65 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 3.34 -0.37 64 0 171 0
28AUG26 50.00 P 0.00 0.00 0.00 3.73 -0.45 64 0 35 0
28AUG26 52.50 P 5.32 5.32 4.39 4.78 -0.54 64 101 282 +101
28AUG26 55.00 P 0.00 0.00 0.00 6.02 -0.81 64 0 213 0
28AUG26 57.50 P 0.00 0.00 0.00 7.44 -0.98 64 0 36 0
28AUG26 60.00 P 8.88 8.88 8.74 9.15 -1.03 66 40 38 -25
28AUG26 62.50 P 0.00 0.00 0.00 11.09 -0.77 68 0 11 0
28AUG26 65.00 P 12.25 12.25 12.25 12.67 -1.31 66 7 53 +7
28AUG26 67.50 P 0.00 0.00 0.00 14.67 -1.37 68 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 16.66 -1.51 68 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 18.80 -1.52 70 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 20.96 -1.69 70 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 22.79 -1.95 66 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 25.39 -1.96 71 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 27.59 -1.84 71 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 29.88 -1.88 70 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 32.19 -2.19 70 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 34.53 -1.90 70 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 36.88 -2.03 69 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 39.18 -2.31 65 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 41.57 -2.13 60 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 44.10 -2.01 65 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.57 -2.01 65 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.06 -1.95 66 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.55 -2.01 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 54.05 -1.95 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 56.55 -1.95 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 6 0
29SEP26 25.00 P 0.12 0.12 0.11 0.06 +0.01 66 30 62 +30
29SEP26 26.00 P 0.13 0.13 0.13 0.09 +0.02 66 15 10 +5
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.02 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.03 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 +0.03 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 +0.03 66 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.33 +0.04 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.40 +0.02 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 +0.01 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.58 +0.03 65 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.70 +0.04 65 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.83 +0.04 65 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.99 +0.03 65 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.16 +0.04 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.34 +0.02 65 0 238 0
29SEP26 40.00 P 0.00 0.00 0.00 1.56 +0.02 65 0 53 0
29SEP26 41.00 P 1.50 1.50 1.50 1.78 +0.02 65 5 34 0
29SEP26 42.00 P 0.00 0.00 0.00 2.02 -0.01 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.31 -0.01 65 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 2.59 -0.01 65 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 2.88 -0.07 65 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 3.24 -0.08 65 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.59 -0.13 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.95 -0.20 64 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 4.35 -0.28 64 0 22 0
29SEP26 50.00 P 4.31 4.31 4.31 4.78 -0.33 64 15 53 +15
29SEP26 52.50 P 5.53 5.54 5.53 5.89 -0.59 64 30 139 +15
29SEP26 55.00 P 7.68 7.68 7.68 7.16 -0.77 64 1 967 0
29SEP26 57.50 P 0.00 0.00 0.00 8.91 -0.55 66 0 1,589 0
29SEP26 60.00 P 0.00 0.00 0.00 10.62 -0.55 68 0 1,487 0
29SEP26 62.50 P 12.01 12.01 12.01 11.97 -0.97 66 7 939 -7
29SEP26 65.00 P 0.00 0.00 0.00 13.82 -1.02 67 0 101 0
29SEP26 67.50 P 15.55 15.55 15.55 15.77 -1.06 67 10 46 +10
29SEP26 70.00 P 0.00 0.00 0.00 17.86 -1.03 69 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 19.77 -1.27 69 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 21.99 -1.25 70 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 24.17 -1.33 72 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 26.37 -1.44 72 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 28.52 -1.58 72 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 30.61 -1.90 71 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 32.92 -1.87 71 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 35.30 -1.80 73 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 37.66 -1.84 74 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 39.92 -1.93 73 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.25 -2.09 73 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.60 -1.94 72 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.97 -1.99 72 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.34 -1.97 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.73 -2.06 69 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.13 -2.15 68 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.57 -1.97 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.44 -0.14 64 0 304 0
30DEC26 39.00 P 2.05 2.30 2.05 2.74 -0.14 64 32 284 +32
30DEC26 40.00 P 0.00 0.00 0.00 3.04 -0.14 64 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.34 -0.16 64 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.66 -0.21 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.03 -0.21 64 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.40 -0.21 64 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 4.78 -0.22 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.15 -0.30 63 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.59 -0.30 63 0 80 0
30DEC26 48.00 P 0.00 0.00 0.00 6.04 -0.30 63 0 19 0
30DEC26 49.00 P 0.00 0.00 0.00 6.49 -0.29 63 0 1 0
30DEC26 50.00 P 6.40 6.57 6.36 6.94 -0.36 63 60 306 -30
30DEC26 52.50 P 0.00 0.00 0.00 8.19 -0.52 63 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 9.50 -0.77 63 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 11.07 -0.88 63 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 12.75 -1.03 64 0 1,889 0
30DEC26 62.50 P 0.00 0.00 0.00 14.24 -1.32 64 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 16.12 -1.26 64 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 18.16 -1.13 66 0 251 0
30DEC26 70.00 P 19.93 19.93 19.93 20.16 -1.09 67 3 279 +3
30DEC26 72.50 P 0.00 0.00 0.00 22.17 -1.09 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.98 -1.37 67 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 26.27 -1.19 69 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.37 -1.25 69 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 30.52 -1.33 70 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 32.71 -1.36 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.90 -1.38 71 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 37.09 -1.43 71 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 39.33 -1.45 72 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 41.50 -1.78 72 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.83 -1.59 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.11 -1.57 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.39 -1.70 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.68 -1.81 72 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.00 -1.88 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.33 -1.84 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.67 -1.88 72 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.37 -0.14 63 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 5.76 -0.20 63 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 6.19 -0.23 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 6.65 -0.22 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 7.11 -0.22 63 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 7.57 -0.25 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 8.03 -0.34 62 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 8.51 -0.41 62 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 9.84 -0.56 62 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 11.22 -0.66 62 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 12.75 -0.84 62 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 14.44 -0.91 63 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.20 -0.72 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 18.05 -0.97 64 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 19.72 -1.18 64 0 4 0
30MAR27 70.00 P 21.00 21.00 21.00 21.97 -0.92 66 1 263 +1
30MAR27 72.50 P 0.00 0.00 0.00 23.81 -1.05 66 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 25.82 -1.03 67 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 27.86 -1.07 67 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 29.96 -1.09 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.05 -1.13 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.18 -1.15 69 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 36.32 -1.25 69 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.48 -1.34 69 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 40.65 -1.43 70 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 42.87 -1.48 70 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 45.09 -1.51 70 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.33 -1.72 70 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 49.58 -1.57 71 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 51.84 -1.65 71 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.12 -1.56 71 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.41 -1.66 71 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.71 -1.69 71 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 6.65 -0.27 63 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.11 -0.28 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.58 -0.27 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.05 -0.26 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.52 -0.27 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.98 -0.35 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.49 -0.38 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.04 -0.37 62 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.39 -0.51 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.75 -0.76 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.37 -0.83 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.06 -0.90 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.83 -0.95 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.66 -1.01 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.54 -0.64 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.16 -1.26 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.32 -1.10 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.31 -1.11 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.33 -1.17 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.37 -1.19 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 33.45 -1.21 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.54 -1.25 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.66 -1.28 68 0 0 0
TOTAL PUT 1,599 34,437 +645
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$ 30.94
29JUN26 19.50 C 0.00 0.00 0.00 11.47 +0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.97 +0.10 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.97 +0.10 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.97 +0.09 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.98 +0.10 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.98 +0.13 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.98 +0.10 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.98 +0.09 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.00 +0.09 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.05 +0.07 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.18 +0.04 30 0 0 0
29JUN26 30.00 C 1.33 1.33 1.33 1.45 +0.06 30 7 128 0
29JUN26 31.00 C 0.73 0.84 0.73 0.87 +0.03 30 17 106 +16
29JUN26 32.00 C 0.47 0.55 0.47 0.46 -0.01 29 12 450 -8
29JUN26 33.00 C 0.20 0.22 0.20 0.23 -0.01 30 16 354 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 1,607 0
29JUN26 35.00 C 0.05 0.05 0.05 0.05 0.00 31 30 1,841 0
29JUN26 36.00 C 0.04 0.04 0.04 0.02 0.00 31 2 1,403 +2
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.52 +0.10 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.02 +0.10 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.02 +0.10 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.03 +0.15 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.98 +0.06 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.08 +0.14 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.14 +0.20 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.18 +0.15 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.21 +0.08 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.37 +0.07 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.61 +0.06 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.95 +0.06 29 0 96 0
30JUL26 31.00 C 1.36 1.57 1.36 1.40 +0.04 29 23 121 -8
30JUL26 32.00 C 0.00 0.00 0.00 0.96 +0.02 29 0 187 0
30JUL26 33.00 C 0.72 0.72 0.70 0.64 0.00 29 16 321 +16
30JUL26 34.00 C 0.00 0.00 0.00 0.43 0.00 29 0 264 0
30JUL26 35.00 C 0.34 0.34 0.29 0.28 0.00 30 8 265 +3
30JUL26 36.00 C 0.17 0.17 0.17 0.17 0.00 30 20 118 0
30JUL26 37.00 C 0.00 0.00 0.00 0.10 0.00 30 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 0.00 30 0 302 0
30JUL26 39.00 C 0.08 0.08 0.08 0.04 0.00 31 15 399 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 30 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.56 +0.10 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.06 +0.09 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.25 +0.33 55 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.27 +0.28 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.32 +0.28 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.35 +0.33 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.32 +0.14 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.41 +0.19 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.50 +0.12 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.67 +0.07 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.99 +0.09 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.35 +0.08 30 0 135 0
28AUG26 31.00 C 1.73 1.73 1.73 1.82 +0.05 30 15 115 +15
28AUG26 32.00 C 0.00 0.00 0.00 1.38 +0.04 30 0 253 0
28AUG26 33.00 C 0.00 0.00 0.00 1.03 +0.05 30 0 105 0
28AUG26 34.00 C 0.00 0.00 0.00 0.75 +0.01 30 0 116 0
28AUG26 35.00 C 0.00 0.00 0.00 0.56 +0.02 30 0 80 0
28AUG26 36.00 C 0.00 0.00 0.00 0.39 0.00 30 0 67 0
28AUG26 37.00 C 0.00 0.00 0.00 0.27 0.00 30 0 80 0
28AUG26 38.00 C 0.22 0.22 0.22 0.19 +0.01 30 30 172 +30
28AUG26 39.00 C 0.00 0.00 0.00 0.13 0.00 30 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 0.00 30 0 147 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 0.00 31 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 11.60 +0.10 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.11 +0.14 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.25 +0.32 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.38 +0.39 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.32 +0.27 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.35 +0.24 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.42 +0.24 34 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.63 +0.25 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.71 +0.13 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.90 +0.06 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.27 +0.08 31 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.66 +0.07 31 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.12 +0.06 31 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 1.67 +0.03 30 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 1.32 +0.03 31 0 164 0
29SEP26 34.00 C 0.00 0.00 0.00 1.04 +0.04 31 0 142 0
29SEP26 35.00 C 0.77 0.80 0.77 0.80 +0.02 31 40 96 +30
29SEP26 36.00 C 0.64 0.64 0.64 0.60 +0.01 31 3 42 +3
29SEP26 37.00 C 0.00 0.00 0.00 0.44 0.00 31 0 1,050 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 0.00 31 0 23 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 0.00 31 0 89 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 0.00 31 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 0.00 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 0.00 31 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 0.00 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 0.00 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 11.61 +0.10 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.12 +0.09 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.25 +0.19 38 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.38 +0.27 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.32 +0.12 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.37 +0.05 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.69 +0.29 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.89 +0.26 34 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.15 +0.15 33 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.33 -0.02 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.72 -0.04 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.19 -0.04 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.77 +0.08 31 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 +0.04 31 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 1.95 -0.03 31 0 93 0
30DEC26 34.00 C 0.00 0.00 0.00 1.66 +0.02 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.39 +0.01 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.16 0.00 31 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 0.96 -0.02 31 0 159 0
30DEC26 38.00 C 0.86 0.86 0.86 0.78 -0.06 31 35 90 +35
30DEC26 39.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.52 -0.03 31 0 32 0
30DEC26 41.00 C 0.55 0.57 0.55 0.42 -0.06 31 47 67 +36
30DEC26 42.00 C 0.49 0.52 0.49 0.35 -0.04 31 32 45 +30
30DEC26 43.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 11.63 +0.09 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.15 +0.09 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.25 +0.12 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.38 +0.15 33 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.43 +0.06 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.61 +0.05 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.85 +0.05 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.14 +0.04 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.47 +0.02 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.87 +0.07 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 0.00 32 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 3.87 +0.08 32 0 0 0
30MAR27 31.00 C 3.60 3.60 3.60 3.41 +0.08 31 8 232 +8
30MAR27 32.00 C 0.00 0.00 0.00 2.99 +0.06 31 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.60 +0.07 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.29 -0.01 31 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 1.99 0.00 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 0.00 31 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.52 +0.01 31 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.31 +0.01 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.14 +0.04 31 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 0.97 -0.03 31 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.84 +0.01 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.70 -0.04 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.60 -0.02 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 -0.02 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.43 -0.02 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.32 -0.02 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 0.00 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 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 11.70 +0.09 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.24 +0.09 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.36 +0.08 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.52 +0.08 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.72 +0.07 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.98 +0.07 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.27 +0.06 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.62 +0.06 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.01 +0.05 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.39 +0.05 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.84 +0.05 31 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 4.34 +0.05 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.87 +0.03 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.46 +0.03 30 0 32 0
29JUN27 33.00 C 0.00 0.00 0.00 3.11 +0.02 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.78 +0.02 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.48 +0.01 31 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.22 +0.02 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.96 +0.01 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.76 +0.01 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.60 +0.01 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.42 0.00 31 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.26 0.00 31 0 12 0
29JUN27 42.00 C 0.00 0.00 0.00 1.10 0.00 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.99 0.00 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.87 0.00 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.76 0.00 31 0 0 0
TOTAL CALL 376 20,466 +223
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 142 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 335 0
29JUN26 29.00 P 0.25 0.25 0.25 0.21 -0.05 30 2 546 +2
29JUN26 30.00 P 0.65 0.65 0.44 0.47 -0.08 30 69 539 +48
29JUN26 31.00 P 1.06 1.17 0.95 0.88 -0.13 30 81 1,252 +81
29JUN26 32.00 P 0.00 0.00 0.00 1.49 -0.11 30 0 1,543 0
29JUN26 33.00 P 0.00 0.00 0.00 2.25 -0.12 30 0 954 0
29JUN26 34.00 P 0.00 0.00 0.00 3.13 -0.11 30 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 4.07 -0.11 29 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 5.06 -0.10 0 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 6.06 -0.10 0 0 257 -20
29JUN26 38.00 P 0.00 0.00 0.00 7.06 -0.10 0 0 97 -71
29JUN26 39.00 P 0.00 0.00 0.00 8.06 -0.10 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 9.06 -0.10 0 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 10.06 -0.10 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 11.06 -0.10 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 12.06 -0.15 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.06 -0.10 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.06 -0.10 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.06 -0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.06 -0.10 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.06 -0.10 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.06 -0.10 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.06 -0.10 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.56 -0.10 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.06 -0.10 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.56 -0.10 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.06 -0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.56 -0.10 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 34.06 -0.10 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 25 0
30JUL26 25.00 P 0.09 0.09 0.08 0.04 0.00 31 20 51 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 284 0
30JUL26 27.00 P 0.29 0.29 0.29 0.17 -0.02 30 30 543 +30
30JUL26 28.00 P 0.36 0.36 0.36 0.33 -0.03 30 4 89 0
30JUL26 29.00 P 0.74 0.74 0.58 0.57 -0.05 30 20 173 0
30JUL26 30.00 P 1.11 1.11 1.11 0.92 -0.06 30 28 152 0
30JUL26 31.00 P 1.57 1.57 1.55 1.37 -0.08 30 73 554 +58
30JUL26 32.00 P 0.00 0.00 0.00 1.93 -0.10 29 0 475 0
30JUL26 33.00 P 0.00 0.00 0.00 2.61 -0.09 29 0 476 0
30JUL26 34.00 P 0.00 0.00 0.00 3.39 -0.09 30 0 720 0
30JUL26 35.00 P 0.00 0.00 0.00 4.24 -0.09 30 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 5.15 -0.24 30 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 6.06 -0.21 0 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 7.06 -0.10 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.06 -0.10 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.06 -0.10 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.06 -0.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.06 -0.10 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.06 -0.15 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.06 -0.10 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.06 -0.10 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.06 -0.10 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.06 -0.10 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.06 -0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 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 31 0 36 0
28AUG26 25.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.36 -0.02 30 0 352 0
28AUG26 28.00 P 0.60 0.60 0.60 0.58 -0.03 30 3 188 +3
28AUG26 29.00 P 0.91 0.91 0.91 0.88 -0.04 31 1 516 +1
28AUG26 30.00 P 1.28 1.28 1.28 1.24 -0.08 30 8 1,014 -8
28AUG26 31.00 P 0.00 0.00 0.00 1.71 -0.08 30 0 183 0
28AUG26 32.00 P 0.00 0.00 0.00 2.26 -0.09 30 0 251 0
28AUG26 33.00 P 0.00 0.00 0.00 2.92 -0.08 30 0 250 0
28AUG26 34.00 P 0.00 0.00 0.00 3.65 -0.08 30 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.44 -0.09 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.29 -0.10 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.19 -0.19 30 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 7.09 -0.15 28 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.08 -0.23 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.06 -0.10 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.06 -0.10 0 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 11.06 -0.10 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.06 -0.15 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.06 -0.10 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.06 -0.10 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.06 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 -0.02 31 0 79 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.04 31 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.03 -0.04 31 0 63 0
29SEP26 29.00 P 1.46 1.46 1.46 1.40 -0.06 31 15 390 +15
29SEP26 30.00 P 1.91 1.91 1.78 1.85 -0.07 31 30 103 +12
29SEP26 31.00 P 2.54 2.54 2.29 2.38 -0.07 31 30 156 +15
29SEP26 32.00 P 0.00 0.00 0.00 2.96 -0.10 30 0 123 0
29SEP26 33.00 P 0.00 0.00 0.00 3.75 +0.03 32 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.38 -0.08 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.15 -0.10 30 0 972 0
29SEP26 36.00 P 0.00 0.00 0.00 6.05 -0.21 32 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.80 -0.34 29 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.69 -0.36 29 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.63 -0.35 29 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.70 -0.22 34 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.65 -0.23 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.48 -0.37 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.58 -0.24 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.41 -0.38 0 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.54 -0.23 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.36 -0.42 0 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.34 -0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.29 -0.45 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.42 -0.32 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.38 -0.32 28 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.79 -0.38 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.34 -0.09 35 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.82 -0.09 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.30 -0.09 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.78 -0.09 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.25 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 -0.06 31 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 -0.08 31 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 -0.09 31 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 -0.09 31 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 1.25 -0.09 31 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.62 -0.07 31 0 66 0
30DEC26 29.00 P 2.19 2.19 2.19 2.05 -0.03 31 2 198 +2
30DEC26 30.00 P 0.00 0.00 0.00 2.49 -0.06 31 0 191 0
30DEC26 31.00 P 0.00 0.00 0.00 3.01 -0.27 31 0 157 0
30DEC26 32.00 P 0.00 0.00 0.00 3.59 -0.19 30 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 -0.29 29 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.81 -0.31 29 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.67 -0.27 30 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 6.46 -0.27 31 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 7.28 -0.29 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.12 -0.27 31 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.00 -0.28 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.87 -0.32 31 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.79 -0.32 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.69 -0.16 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.63 -0.19 31 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.58 -0.21 31 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.54 -0.23 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.50 -0.28 31 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.47 -0.27 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.45 -0.29 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.43 -0.31 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.41 -0.29 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.87 -0.30 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.34 -0.10 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.82 -0.10 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.30 -0.09 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.78 -0.09 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.25 -0.10 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 -0.03 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 -0.04 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 -0.06 31 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.05 -0.06 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.36 -0.04 32 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.68 -0.04 31 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 2.05 -0.03 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.49 -0.18 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.94 -0.06 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 3.46 -0.07 30 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.02 -0.20 30 0 356 0
30MAR27 33.00 P 0.00 0.00 0.00 4.66 -0.17 30 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.33 -0.24 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.06 -0.22 30 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.84 -0.21 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.64 -0.13 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.44 -0.12 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.28 -0.12 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.13 -0.12 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.01 -0.12 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.90 -0.12 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.81 -0.11 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.73 -0.12 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.66 -0.11 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.61 -0.17 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.56 -0.18 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.52 -0.22 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.49 -0.25 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.45 -0.25 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.90 -0.27 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.36 -0.10 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.82 -0.10 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.30 -0.10 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.10 -0.04 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.39 -0.04 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.73 -0.04 32 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 2.11 -0.06 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.54 -0.05 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.02 -0.06 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.52 -0.06 32 0 23 0
29JUN27 31.00 P 0.00 0.00 0.00 4.03 -0.12 32 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 4.65 -0.08 32 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.27 -0.09 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.93 -0.10 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.52 -0.08 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.24 -0.09 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.99 -0.09 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.78 -0.09 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.57 -0.09 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.41 -0.09 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.26 -0.09 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.12 -0.09 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.01 -0.09 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.90 -0.10 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.82 -0.09 31 0 0 0
TOTAL PUT 416 24,879 +168
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$ 10.21
29JUN26 7.75 C 0.00 0.00 0.00 2.52 - 78 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 2.24 +0.03 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.99 +0.03 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.74 +0.02 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.53 +0.06 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.28 +0.04 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.01 0.00 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.80 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.62 +0.02 35 0 68 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 +0.02 35 0 1,138 0
29JUN26 10.50 C 0.22 0.22 0.21 0.21 -0.01 34 102 446 +2
29JUN26 11.00 C 0.10 0.10 0.10 0.09 -0.01 35 20 2,505 +20
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 2,306 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,535 0
29JUN26 12.50 C 0.01 0.01 0.01 0.01 0.00 43 200 2,779 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,230 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 161 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.53 - 67 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 2.28 +0.06 61 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.03 +0.06 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.77 +0.04 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.54 +0.07 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.31 +0.04 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.06 0.00 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.87 0.00 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.70 0.00 37 0 225 0
30JUL26 10.00 C 0.00 0.00 0.00 0.55 0.00 36 0 525 0
30JUL26 10.50 C 0.00 0.00 0.00 0.33 -0.01 37 0 573 0
30JUL26 11.00 C 0.21 0.21 0.21 0.19 -0.01 37 20 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.11 0.00 38 0 328 0
30JUL26 12.00 C 0.08 0.08 0.08 0.06 0.00 38 15 1,081 0
30JUL26 12.50 C 0.06 0.06 0.06 0.03 0.00 37 15 474 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 39 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 68 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 2.53 - 58 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 2.28 +0.06 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.04 +0.06 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.78 +0.03 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.56 +0.08 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.34 +0.05 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.13 -0.01 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.96 -0.01 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.81 +0.02 38 0 0 0
28AUG26 10.00 C 0.70 0.70 0.70 0.68 +0.01 38 4 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.48 0.00 39 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 351 0
28AUG26 11.50 C 0.00 0.00 0.00 0.22 -0.01 39 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 205 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 0.00 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 0.01 -0.01 37 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 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 7.75 C 0.00 0.00 0.00 2.53 - 51 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 2.28 +0.05 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.04 +0.04 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.81 +0.06 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 +0.07 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.41 +0.06 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.23 +0.01 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.06 -0.01 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.92 +0.01 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.81 +0.01 39 0 182 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 +0.01 39 0 324 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 0.00 39 0 355 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 0.00 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 174 0
29SEP26 12.50 C 0.21 0.21 0.21 0.17 -0.01 39 5 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 400 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 0.00 39 0 279 0
29SEP26 14.00 C 0.11 0.11 0.11 0.06 0.00 39 20 270 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 39 0 2,549 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 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 61 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 66 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 73 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 2.56 - 42 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.35 +0.08 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.16 +0.07 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 +0.06 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.83 +0.07 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 +0.05 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 +0.04 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 +0.03 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 +0.07 41 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.00 +0.05 41 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.83 +0.04 41 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 +0.01 40 0 243 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 0.00 41 0 275 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 0.00 41 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 0.00 41 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 0.00 41 0 111 0
30DEC26 14.00 C 0.28 0.28 0.28 0.24 0.00 41 28 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.01 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 0.00 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 39 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 199 0
30MAR27 7.75 C 0.00 0.00 0.00 2.71 - 42 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.54 +0.10 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.37 +0.09 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.22 +0.10 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.06 +0.07 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 +0.08 40 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.79 +0.08 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 +0.05 39 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.55 +0.07 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.40 +0.03 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.21 +0.03 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 +0.06 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 +0.01 40 0 90 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 +0.01 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 0.00 40 0 131 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 0.00 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 0.00 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 0.00 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 0.00 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 0.00 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 0.00 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 0.00 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 0.10 -0.01 39 0 118 0
29JUN27 7.75 C 0.00 0.00 0.00 2.85 - 40 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 2.72 +0.09 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.57 +0.10 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.42 +0.10 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.27 +0.08 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.13 +0.08 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.01 +0.07 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.89 +0.07 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.73 +0.02 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.65 +0.04 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.44 +0.02 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.27 +0.02 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.13 +0.03 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.86 0.00 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
29JUN27 13.50 C 0.69 0.69 0.69 0.66 -0.03 40 3 3 +3
29JUN27 14.00 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 30 0
TOTAL CALL 432 46,080 +25
29JUN26 7.75 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 718 0
29JUN26 9.75 P 0.16 0.16 0.12 0.13 -0.03 33 112 783 +112
29JUN26 10.00 P 0.20 0.20 0.20 0.22 -0.03 33 51 1,353 0
29JUN26 10.50 P 0.47 0.47 0.47 0.48 -0.04 33 12 1,227 0
29JUN26 11.00 P 0.00 0.00 0.00 0.87 -0.04 35 0 4,189 0
29JUN26 11.50 P 0.00 0.00 0.00 1.29 -0.07 0 0 4,028 0
29JUN26 12.00 P 1.77 1.79 1.77 1.79 -0.07 0 4 1,915 0
29JUN26 12.50 P 0.00 0.00 0.00 2.29 -0.07 0 0 2,545 0
29JUN26 13.00 P 0.00 0.00 0.00 2.79 -0.07 0 0 2,781 0
29JUN26 13.50 P 3.28 3.28 3.25 3.29 -0.07 0 4 884 0
29JUN26 14.00 P 0.00 0.00 0.00 3.80 -0.09 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.29 -0.10 0 0 20 0
29JUN26 15.00 P 0.00 0.00 0.00 4.79 -0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.29 -0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.81 -0.04 100 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.31 -0.04 106 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.79 -0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.29 -0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.82 -0.10 127 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.29 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.79 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.29 -0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.81 -0.04 140 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.79 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.79 -0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.79 -0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.79 -0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.79 -0.06 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.80 -0.05 174 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.79 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.79 -0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 - 36 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 40 0
30JUL26 8.75 P 0.15 0.15 0.15 0.14 -0.01 37 3 240 -3
30JUL26 9.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 536 0
30JUL26 9.25 P 0.27 0.27 0.27 0.28 -0.01 37 95 618 +95
30JUL26 9.50 P 0.00 0.00 0.00 0.37 -0.03 36 0 630 0
30JUL26 9.75 P 0.46 0.46 0.46 0.48 -0.04 36 1 254 0
30JUL26 10.00 P 0.59 0.59 0.59 0.61 -0.04 35 1 464 -1
30JUL26 10.50 P 0.90 0.90 0.90 0.94 -0.04 36 15 969 +15
30JUL26 11.00 P 0.00 0.00 0.00 1.32 -0.05 36 0 792 0
30JUL26 11.50 P 0.00 0.00 0.00 1.76 -0.05 37 0 920 0
30JUL26 12.00 P 0.00 0.00 0.00 2.18 -0.09 29 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.66 -0.12 0 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 3.14 -0.13 0 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.63 -0.13 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.13 -0.11 0 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.61 -0.10 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.10 -0.11 0 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.09 -0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.59 -0.14 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.11 -0.12 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.59 -0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.16 -0.05 63 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 - 39 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.25 -0.02 38 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 250 0
28AUG26 9.25 P 0.00 0.00 0.00 0.41 -0.03 37 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.52 -0.02 38 0 160 0
28AUG26 9.75 P 0.00 0.00 0.00 0.63 -0.03 37 0 172 0
28AUG26 10.00 P 0.00 0.00 0.00 0.77 -0.03 37 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.07 -0.05 37 0 86 0
28AUG26 11.00 P 1.39 1.39 1.39 1.44 -0.04 38 15 113 +11
28AUG26 11.50 P 0.00 0.00 0.00 1.85 -0.08 38 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.25 -0.12 35 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.73 -0.09 38 0 105 0
28AUG26 13.00 P 3.14 3.14 3.14 3.21 -0.09 39 40 65 +40
28AUG26 13.50 P 3.65 3.65 3.65 3.64 -0.14 0 4 4 +4
28AUG26 14.00 P 0.00 0.00 0.00 4.13 -0.13 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.12 -0.09 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.64 -0.07 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.13 -0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.63 -0.13 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 - 38 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29SEP26 8.50 P 0.26 0.26 0.26 0.27 -0.01 38 3 67 -3
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.02 38 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 -0.02 37 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 -0.02 37 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.75 -0.03 37 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 -0.04 37 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 -0.04 37 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.54 -0.04 38 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 1.94 -0.07 38 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 -0.09 38 0 285 0
29SEP26 12.50 P 2.74 2.74 2.74 2.80 -0.08 40 5 505 +5
29SEP26 13.00 P 0.00 0.00 0.00 3.25 -0.05 39 0 408 0
29SEP26 13.50 P 0.00 0.00 0.00 3.68 -0.10 33 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.15 -0.13 0 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.64 -0.13 0 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.18 -0.08 42 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.64 -0.07 0 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.16 -0.09 0 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.66 -0.10 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.16 -0.07 42 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.63 -0.09 0 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.16 -0.05 48 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.66 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.15 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.65 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.15 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.15 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.15 -0.01 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.15 0.00 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.15 0.00 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.14 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.14 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.14 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.14 -0.01 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 - 40 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 -0.01 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 -0.01 39 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 -0.01 39 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 -0.01 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 -0.01 39 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 -0.01 39 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 -0.06 39 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 -0.08 39 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 -0.09 39 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.82 -0.07 39 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.19 -0.06 40 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.54 -0.10 38 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.99 -0.07 41 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.37 -0.11 38 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.84 -0.08 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.25 -0.12 37 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.72 -0.11 37 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.23 -0.07 41 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.70 -0.08 40 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.19 -0.07 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.68 -0.08 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.17 -0.06 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.63 -0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.16 -0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.66 -0.06 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.15 -0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.65 -0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.15 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 - 39 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.57 0.00 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 -0.02 38 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 0.00 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.01 38 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.97 -0.02 38 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 -0.02 38 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 -0.08 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.37 -0.02 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 -0.03 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 2.00 -0.03 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.35 -0.03 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.69 -0.10 38 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.08 -0.08 38 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 -0.11 38 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 3.94 -0.08 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.35 -0.11 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.78 -0.13 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.29 -0.07 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.70 -0.12 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.19 -0.10 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.68 -0.09 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.17 -0.09 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.66 -0.09 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.16 -0.05 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.55 - 39 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.82 -0.03 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 -0.03 39 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
29JUN27 9.25 P 1.22 1.22 1.22 1.16 -0.06 39 15 30 +15
29JUN27 9.50 P 0.00 0.00 0.00 1.27 -0.09 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.40 -0.10 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.54 -0.09 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.84 -0.10 39 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.18 -0.06 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.54 -0.06 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.88 -0.09 39 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.25 -0.09 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.64 -0.10 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.05 -0.11 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.50 -0.09 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.91 -0.10 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.35 -0.10 39 0 0 0
TOTAL PUT 380 45,641 +290
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 23.62 +0.17 82 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.13 +0.17 74 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.63 +0.14 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.95 -0.03 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 13.45 -0.03 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.96 -0.02 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.46 -0.03 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.00 -0.04 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 3.72 -0.04 19 0 120 0
29JUN26 85.00 C 0.00 0.00 0.00 1.84 -0.10 18 0 24 0
29JUN26 87.50 C 0.76 0.84 0.71 0.75 -0.05 19 440 445 +215
29JUN26 90.00 C 0.33 0.35 0.33 0.25 +0.01 19 33 492 -33
29JUN26 92.50 C 0.00 0.00 0.00 0.06 0.00 19 0 311 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 257 0
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 37 100 520 +100
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 23.62 +0.15 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.17 +0.20 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.63 +0.14 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.01 +0.03 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.45 -0.03 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.96 -0.03 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.53 -0.02 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.27 +0.02 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.41 +0.14 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 2.81 0.00 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 1.68 0.00 19 0 51 0
30JUL26 90.00 C 0.99 1.13 0.99 0.96 +0.01 19 32 83 +23
30JUL26 92.50 C 0.00 0.00 0.00 0.54 +0.03 20 0 120 0
30JUL26 95.00 C 0.34 0.36 0.34 0.26 +0.01 20 31 68 -30
30JUL26 97.50 C 0.00 0.00 0.00 0.12 0.00 20 0 496 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 0.00 20 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 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 23.62 +0.15 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.17 +0.20 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.63 +0.14 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.01 +0.03 27 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.46 -0.03 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.04 +0.01 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.77 +0.08 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.76 +0.17 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.15 +0.18 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.61 +0.08 20 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.43 +0.01 20 0 3 0
28AUG26 90.00 C 0.00 0.00 0.00 1.64 +0.05 20 0 12 0
28AUG26 92.50 C 0.00 0.00 0.00 1.04 +0.02 20 0 31 0
28AUG26 95.00 C 0.70 0.70 0.70 0.62 0.00 20 120 33 -120
28AUG26 97.50 C 0.00 0.00 0.00 0.36 0.00 20 0 217 0
28AUG26 100.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 0.00 20 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 0.00 20 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 23.66 +0.19 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.17 +0.20 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.85 +0.36 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.48 +0.50 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.67 +0.15 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.47 +0.30 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.43 +0.38 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.59 +0.41 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.97 +0.39 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 4.57 +0.32 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.42 +0.25 21 0 0 0
29SEP26 90.00 C 2.37 2.37 2.37 2.43 +0.12 21 3 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.74 +0.10 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.21 +0.06 21 0 100 0
29SEP26 97.50 C 0.80 0.80 0.80 0.82 +0.05 21 8 13 +8
29SEP26 100.00 C 0.00 0.00 0.00 0.55 +0.04 21 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 +0.05 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 +0.04 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 21 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 23.79 +0.32 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.48 +0.51 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.18 +0.54 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.95 +0.53 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.72 +0.50 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.71 +0.47 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.85 +0.43 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.15 +0.38 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.62 +0.34 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.28 +0.31 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 4.97 +0.12 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.00 +0.12 21 0 3 0
30DEC26 92.50 C 3.17 3.17 3.17 3.19 +0.09 21 2 1 -2
30DEC26 95.00 C 0.00 0.00 0.00 2.50 +0.03 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 1.94 +0.01 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.49 +0.02 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.18 +0.06 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.91 +0.06 22 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 +0.05 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.49 +0.05 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.19 +0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 24.68 +0.47 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.44 +0.47 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.10 +0.10 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.17 +0.43 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.01 +0.51 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.04 +0.38 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.32 +0.35 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.73 +0.30 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.27 +0.25 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.94 +0.21 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.79 +0.19 22 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 5.75 +0.14 22 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 4.67 +0.06 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 3.93 +0.08 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.27 +0.05 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.69 +0.01 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.23 -0.01 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.81 -0.05 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.53 +0.02 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.23 +0.01 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.99 0.00 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.48 +0.21 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.31 +0.21 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.21 +0.24 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.18 +0.41 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.07 +0.03 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.22 +0.41 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.33 -0.20 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.70 -0.21 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.21 -0.21 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.85 -0.22 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.74 -0.10 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.71 -0.02 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.79 -0.01 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.99 0.00 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.25 -0.03 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.65 -0.03 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.07 -0.04 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.63 -0.04 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.26 -0.05 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.92 -0.06 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.59 -0.06 22 0 0 0
TOTAL CALL 769 9,800 +161
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,110 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 703 0
29JUN26 70.00 P 0.08 0.08 0.08 0.01 0.00 33 6 789 +6
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 404 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 525 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 0.00 20 0 177 0
29JUN26 80.00 P 0.33 0.33 0.27 0.13 -0.04 19 110 862 +100
29JUN26 82.50 P 0.68 0.73 0.58 0.52 -0.13 19 300 667 +240
29JUN26 85.00 P 1.40 1.40 1.40 1.43 -0.20 19 5 789 0
29JUN26 87.50 P 0.00 0.00 0.00 2.98 -0.23 20 0 875 0
29JUN26 90.00 P 0.00 0.00 0.00 4.94 -0.50 19 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 7.27 -0.55 18 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 9.73 -0.56 19 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 12.22 -0.56 18 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.72 -0.56 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.20 -0.24 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.54 -0.40 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.04 -0.40 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.54 -0.40 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.03 -0.41 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.51 -0.43 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.99 -0.40 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.65 -0.27 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.98 -0.45 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 630 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 344 0
30JUL26 75.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.29 -0.11 20 0 74 0
30JUL26 80.00 P 0.86 0.86 0.79 0.67 -0.20 20 90 180 +90
30JUL26 82.50 P 0.00 0.00 0.00 1.35 -0.22 20 0 74 0
30JUL26 85.00 P 0.00 0.00 0.00 2.35 -0.30 20 0 54 0
30JUL26 87.50 P 3.58 3.58 3.58 3.76 -0.33 20 30 124 -30
30JUL26 90.00 P 0.00 0.00 0.00 5.53 -0.52 20 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 7.59 -0.57 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.87 -0.57 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.26 -0.58 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.73 -0.55 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.20 -0.51 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.54 -0.65 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.04 -0.62 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.67 -0.51 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.16 -0.54 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.65 -0.52 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.12 -0.06 20 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.29 -0.10 20 0 113 0
28AUG26 77.50 P 0.81 0.81 0.81 0.59 -0.19 20 2 51 +2
28AUG26 80.00 P 0.00 0.00 0.00 1.12 -0.26 20 0 33 0
28AUG26 82.50 P 2.10 2.10 2.10 1.91 -0.26 20 1 7 +1
28AUG26 85.00 P 0.00 0.00 0.00 2.97 -0.27 20 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 4.34 -0.45 20 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 5.97 -0.54 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.91 -0.58 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 10.06 -0.59 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.36 -0.59 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.77 -0.58 20 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.20 -0.51 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.67 -0.52 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.04 -0.62 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.67 -0.52 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.16 -0.54 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.66 -0.51 0 0 0 0
29SEP26 62.50 P 0.21 0.28 0.21 0.02 0.00 23 20 138 +20
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 22 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 130 0
29SEP26 72.50 P 0.80 0.80 0.79 0.36 -0.05 22 4 178 0
29SEP26 75.00 P 0.00 0.00 0.00 0.66 -0.07 22 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 1.12 -0.13 22 0 10 0
29SEP26 80.00 P 1.93 1.93 1.93 1.79 -0.17 22 1 35 +1
29SEP26 82.50 P 0.00 0.00 0.00 2.69 -0.21 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.71 -0.28 21 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.07 -0.34 21 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 6.67 -0.39 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.49 -0.44 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.49 -0.48 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.65 -0.51 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.93 -0.76 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.53 -0.50 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.90 -0.51 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.31 -0.50 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.74 -0.50 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.18 -0.52 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.66 -0.51 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.09 -0.57 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.65 -0.49 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.34 -0.29 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 -0.05 21 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.59 -0.07 22 0 49 0
30DEC26 72.50 P 0.00 0.00 0.00 0.94 -0.10 22 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.42 -0.13 22 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 2.05 -0.17 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.86 -0.21 22 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.84 -0.27 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.03 -0.30 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.22 -0.32 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.74 -0.36 21 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 9.43 -0.41 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.27 -0.45 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.25 -0.49 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.36 -0.87 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.93 -0.46 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.19 -0.28 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.52 -0.51 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.86 -0.50 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.41 -0.35 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.83 -0.34 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.28 -0.38 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.73 -0.43 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.05 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.52 -0.10 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.81 -0.12 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.19 -0.15 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.67 -0.20 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.28 -0.23 23 0 104 0
30MAR27 77.50 P 0.00 0.00 0.00 3.05 -0.26 23 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 3.95 -0.32 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.00 -0.31 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.20 -0.21 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.36 -0.41 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.83 -0.46 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.42 -0.50 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.18 -0.51 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.05 -0.54 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.02 -0.55 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.39 -0.46 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.56 -0.45 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.78 -0.47 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.07 -0.47 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.57 -0.30 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.83 -0.42 24 0 0 0
29JUN27 62.50 P 1.28 1.28 1.28 0.55 -0.12 22 1 5 +1
29JUN27 65.00 P 0.00 0.00 0.00 0.79 -0.15 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.15 -0.21 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.61 -0.23 22 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.18 -0.28 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.86 -0.33 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.65 -0.39 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.61 -0.41 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.69 -0.47 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.89 -0.43 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.27 -0.34 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.75 -0.30 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.37 -0.29 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.12 -0.26 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.53 -0.62 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.76 -0.31 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.86 -0.20 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.95 -0.20 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.12 -0.18 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.22 -0.32 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.57 -0.46 24 0 0 0
TOTAL PUT 570 13,481 +431
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$ 12.22
29JUN26 9.00 C 0.00 0.00 0.00 3.23 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.98 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.73 -0.21 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.49 -0.23 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.27 -0.17 54 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 1.75 -0.21 36 0 0 0
29JUN26 11.00 C 1.39 1.45 1.39 1.28 -0.19 35 178 178 +178
29JUN26 11.50 C 1.01 1.01 1.01 0.88 -0.18 37 14 16 -14
29JUN26 12.00 C 0.00 0.00 0.00 0.52 -0.17 34 0 30 0
29JUN26 12.50 C 0.35 0.37 0.26 0.27 -0.12 33 37 160 +35
29JUN26 13.00 C 0.18 0.18 0.16 0.13 -0.08 34 60 142 0
29JUN26 13.50 C 0.07 0.08 0.07 0.06 -0.04 35 2 1,649 -1
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 190 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 525 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 3.31 -0.16 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.07 -0.15 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.82 -0.16 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.58 -0.16 44 0 0 0
30JUL26 10.00 C 2.42 2.48 2.42 2.35 -0.15 43 21 21 +21
30JUL26 10.50 C 2.02 2.02 2.02 1.84 -0.19 34 14 14 +14
30JUL26 11.00 C 1.59 1.59 1.59 1.42 -0.19 33 28 28 +28
30JUL26 11.50 C 1.20 1.20 1.20 1.08 -0.17 35 14 29 +14
30JUL26 12.00 C 0.00 0.00 0.00 0.76 -0.16 34 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.52 -0.12 34 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.34 -0.10 34 30 64 +2
30JUL26 13.50 C 0.26 0.26 0.26 0.22 -0.08 34 15 54 -15
30JUL26 14.00 C 0.17 0.18 0.17 0.13 -0.06 34 30 71 -15
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 94 0
30JUL26 15.00 C 0.08 0.08 0.08 0.05 -0.02 35 1 113 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.38 -0.18 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.14 -0.18 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.91 -0.14 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.67 -0.15 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.45 -0.15 42 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.03 -0.12 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.59 -0.17 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.27 -0.17 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.98 -0.15 36 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.74 -0.12 36 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 0.55 -0.11 36 0 17 0
28AUG26 13.50 C 0.00 0.00 0.00 0.41 -0.08 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.21 -0.05 37 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 -0.15 50 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 -0.19 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 -0.18 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.71 -0.13 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 -0.14 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 -0.14 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.64 -0.18 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.35 -0.17 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.07 -0.16 37 0 124 0
29SEP26 12.50 C 0.91 0.91 0.91 0.84 -0.13 37 15 225 +15
29SEP26 13.00 C 0.71 0.72 0.71 0.65 -0.11 37 30 169 +11
29SEP26 13.50 C 0.00 0.00 0.00 0.49 -0.10 37 0 102 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 139 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.07 37 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 159 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 3.48 -0.09 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.26 -0.09 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 -0.10 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 -0.11 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 -0.11 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.29 -0.09 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.96 -0.09 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 -0.06 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 -0.09 39 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 -0.05 39 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 -0.05 39 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.08 37 0 7 0
30DEC26 14.00 C 0.72 0.72 0.72 0.72 -0.03 39 15 183 +15
30DEC26 14.50 C 0.64 0.64 0.64 0.58 -0.05 38 40 149 +40
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.01 39 0 74 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.01 39 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 0.00 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 0.00 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 0.00 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 0.00 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 3.48 -0.15 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.35 -0.08 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.16 -0.17 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.98 -0.16 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.80 -0.16 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.48 -0.14 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.18 -0.11 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.92 -0.09 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 -0.09 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 -0.08 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.28 -0.08 38 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.08 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 -0.07 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.83 -0.06 38 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.06 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.62 -0.05 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.04 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.04 37 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.03 37 0 8 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 0.00 38 0 90 0
29JUN27 9.00 C 0.00 0.00 0.00 3.61 -0.18 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.43 -0.18 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.26 -0.17 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.10 -0.17 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.94 -0.17 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.65 -0.16 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.38 -0.15 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.14 -0.12 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.90 -0.14 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.66 -0.13 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.48 -0.12 37 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.32 -0.11 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.17 -0.11 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 1.05 -0.09 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.92 -0.10 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.84 -0.08 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.69 -0.07 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.61 -0.07 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.54 -0.06 38 0 0 0
TOTAL CALL 544 11,253 +328
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 10.50 P 0.02 0.02 0.02 0.01 0.00 34 15 118 0
29JUN26 11.00 P 0.05 0.05 0.05 0.05 +0.01 36 20 387 +20
29JUN26 11.50 P 0.11 0.11 0.11 0.13 +0.03 35 90 448 +90
29JUN26 12.00 P 0.26 0.26 0.26 0.28 +0.05 34 5 404 +4
29JUN26 12.50 P 0.49 0.50 0.49 0.53 +0.08 33 16 181 -15
29JUN26 13.00 P 0.82 0.82 0.82 0.89 +0.12 33 81 1,873 +81
29JUN26 13.50 P 1.27 1.27 1.27 1.32 +0.16 34 68 274 -68
29JUN26 14.00 P 0.00 0.00 0.00 1.79 +0.18 34 0 341 0
29JUN26 14.50 P 0.00 0.00 0.00 2.28 +0.20 0 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.78 +0.19 0 0 194 0
29JUN26 15.50 P 3.19 3.19 3.17 3.28 +0.20 0 28 172 -18
29JUN26 16.00 P 3.69 3.69 3.67 3.78 +0.20 0 28 130 0
29JUN26 16.50 P 4.19 4.19 4.17 4.28 +0.19 0 28 106 -18
29JUN26 17.00 P 4.67 4.67 4.67 4.78 +0.20 0 10 50 0
29JUN26 17.50 P 5.19 5.19 5.17 5.28 +0.20 0 19 0 -106
29JUN26 18.00 P 5.67 5.67 5.67 5.78 +0.20 0 1 35 -1
29JUN26 18.50 P 0.00 0.00 0.00 6.28 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.78 +0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.28 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.78 +0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.78 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.78 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.78 +0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.78 +0.20 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30JUL26 10.00 P 0.07 0.07 0.07 0.04 +0.01 35 60 85 +55
30JUL26 10.50 P 0.11 0.11 0.11 0.08 +0.01 34 60 141 +60
30JUL26 11.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 39 0
30JUL26 11.50 P 0.32 0.32 0.32 0.31 +0.04 34 120 134 0
30JUL26 12.00 P 0.49 0.49 0.49 0.49 +0.04 33 1 67 +1
30JUL26 12.50 P 0.00 0.00 0.00 0.75 +0.07 33 0 72 0
30JUL26 13.00 P 1.01 1.01 0.97 1.07 +0.10 33 200 246 +160
30JUL26 13.50 P 1.38 1.38 1.38 1.45 +0.13 34 100 204 +6
30JUL26 14.00 P 0.00 0.00 0.00 1.87 +0.15 34 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 2.31 +0.16 32 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.79 +0.18 33 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 3.28 +0.17 0 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.78 +0.19 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 4.28 +0.19 0 0 0 0
30JUL26 17.00 P 4.69 4.69 4.69 4.78 +0.20 0 18 0 0
30JUL26 17.50 P 5.19 5.19 5.19 5.28 +0.20 0 18 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.78 +0.20 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.28 +0.20 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.78 +0.20 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.28 +0.20 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.78 +0.20 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.19 +0.02 36 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.31 +0.03 36 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.48 +0.04 36 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.69 +0.06 36 0 57 0
28AUG26 12.50 P 0.00 0.00 0.00 0.95 +0.08 36 0 51 0
28AUG26 13.00 P 1.22 1.22 1.22 1.26 +0.10 36 15 100 0
28AUG26 13.50 P 0.00 0.00 0.00 1.56 +0.07 33 0 121 0
28AUG26 14.00 P 0.00 0.00 0.00 2.00 +0.14 36 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.40 +0.12 35 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.85 +0.13 35 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.32 +0.15 36 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.80 +0.17 37 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 4.28 +0.18 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.78 +0.18 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.28 +0.20 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.78 +0.20 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.28 +0.20 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.78 +0.20 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.28 +0.20 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.78 +0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.01 37 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 +0.03 36 0 178 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 +0.05 36 0 196 0
29SEP26 12.00 P 0.00 0.00 0.00 0.98 +0.06 35 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.28 +0.10 36 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.61 +0.10 36 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 +0.05 34 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 +0.06 34 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 +0.04 33 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.17 +0.06 32 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.62 +0.07 30 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.11 +0.10 32 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.58 +0.12 30 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.09 +0.20 35 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.57 +0.17 34 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.06 +0.22 34 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.50 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.96 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.45 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.97 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.96 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.94 +0.18 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.01 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.01 +0.21 47 0 0 0
30DEC26 9.00 P 0.22 0.22 0.22 0.26 +0.05 39 15 20 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 +0.04 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 +0.04 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 +0.05 38 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.65 +0.07 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.09 37 0 48 0
30DEC26 11.50 P 1.00 1.00 1.00 1.07 +0.10 37 4 24 +4
30DEC26 12.00 P 0.00 0.00 0.00 1.34 +0.12 37 0 144 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 +0.10 37 0 161 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 +0.11 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 +0.08 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 +0.09 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.98 +0.06 35 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 +0.05 35 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.80 +0.05 34 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 +0.10 34 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 +0.06 33 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.13 +0.07 32 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 +0.07 30 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.07 +0.09 30 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.54 +0.10 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.02 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.49 +0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.98 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.96 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.94 +0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.02 +0.20 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.01 +0.21 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.04 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.03 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 +0.04 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.63 +0.04 36 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 +0.05 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 1.01 +0.06 36 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.25 +0.08 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.51 +0.09 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 +0.09 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 +0.10 35 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.41 +0.05 35 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.76 +0.05 35 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 3.13 +0.05 35 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.53 +0.06 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.93 +0.05 34 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.35 +0.09 34 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.79 +0.11 34 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.22 +0.07 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.66 +0.12 32 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.21 +0.18 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.68 +0.22 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.15 +0.19 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.62 +0.22 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.10 +0.19 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.07 +0.20 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.04 +0.25 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.03 +0.20 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.01 +0.21 36 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.52 +0.04 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.59 +0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.67 +0.03 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.76 +0.04 38 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 0.85 +0.04 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.06 +0.05 38 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.28 +0.05 38 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.54 +0.06 38 0 0 0
29JUN27 12.00 P 1.79 1.79 1.79 1.80 +0.06 38 10 14 +10
29JUN27 12.50 P 0.00 0.00 0.00 2.12 +0.08 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.42 +0.09 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.73 +0.05 38 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.07 +0.04 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.41 +0.04 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.81 +0.08 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.18 +0.05 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.58 +0.12 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.00 +0.14 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.43 +0.14 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.87 +0.15 38 0 0 0
TOTAL PUT 1,030 11,959 +280
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$ 55.95
29JUN26 40.00 C 0.00 0.00 0.00 15.96 -0.36 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.01 -0.31 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.02 -0.30 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.02 -0.30 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.97 -0.35 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.02 -0.30 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.02 -0.30 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.02 -0.31 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.02 -0.31 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.03 -0.30 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.03 -0.31 18 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.61 -0.29 19 0 0 0
29JUN26 55.00 C 1.50 1.50 1.50 1.61 -0.16 19 6 171 +6
29JUN26 57.50 C 0.00 0.00 0.00 0.45 -0.10 19 0 574 0
29JUN26 60.00 C 0.10 0.11 0.10 0.07 -0.04 19 30 231 +30
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.02 -0.30 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.10 -0.22 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.13 -0.30 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.13 -0.19 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.14 -0.30 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.16 -0.30 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.20 -0.19 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.30 -0.12 21 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.00 -0.15 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.22 -0.11 18 0 38 0
30JUL26 57.50 C 0.94 1.13 0.94 1.05 -0.07 19 16 63 -3
30JUL26 60.00 C 0.00 0.00 0.00 0.39 -0.05 18 0 175 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 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 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.28 -0.15 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.23 -0.21 20 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.24 -0.21 19 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.25 -0.30 18 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.27 -0.30 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.31 -0.29 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.36 -0.29 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.45 -0.28 18 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.36 -0.10 18 0 60 0
28AUG26 55.00 C 2.75 2.75 2.75 2.65 -0.11 18 15 15 0
28AUG26 57.50 C 1.47 1.47 1.47 1.44 -0.09 18 15 121 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.71 -0.07 18 0 25 0
28AUG26 62.50 C 0.00 0.00 0.00 0.30 -0.05 18 0 32 0
28AUG26 65.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 16.24 -0.15 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.25 -0.15 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.26 -0.15 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.28 -0.15 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.25 -0.19 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.27 -0.18 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.25 -0.30 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.34 -0.29 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.39 -0.28 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.46 -0.26 18 0 15 0
29SEP26 50.00 C 6.80 6.80 6.80 6.56 -0.25 18 3 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.39 -0.22 17 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 2.78 -0.12 17 0 4 0
29SEP26 57.50 C 1.51 1.51 1.51 1.60 -0.08 18 15 18 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.87 -0.05 18 0 38 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.01 18 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 0.00 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 0.00 18 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 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 15.25 -0.30 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.26 -0.30 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.28 -0.30 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.25 -0.34 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.27 -0.37 12 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.30 -0.38 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.39 -0.34 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.47 -0.33 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.64 -0.10 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.79 -0.10 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.90 -0.09 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.37 -0.09 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.21 -0.09 17 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.37 -0.05 17 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 0.79 -0.09 16 0 7 0
30DEC26 65.00 C 0.00 0.00 0.00 0.45 -0.05 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.04 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.02 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 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 19 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 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 13.46 -0.13 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.52 -0.13 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.59 -0.12 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.68 -0.35 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.79 -0.32 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.74 -0.50 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.15 -0.12 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.33 -0.10 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.54 -0.13 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.01 -0.15 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.81 -0.08 16 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 -0.13 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.23 -0.08 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 -0.06 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 -0.05 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 -0.03 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.76 -0.30 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.80 -0.32 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.92 -0.28 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.02 -0.25 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.14 -0.27 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.40 -0.16 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.45 -0.21 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.66 -0.27 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.04 -0.26 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.64 -0.25 16 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.50 -0.20 16 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.58 -0.17 16 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 1.86 -0.15 16 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.31 -0.13 16 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 0.91 -0.10 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.62 -0.07 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.43 -0.04 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 -0.04 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
TOTAL CALL 100 4,086 +63
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 27 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 0.07 0.07 0.07 0.08 +0.01 19 6 148 0
29JUN26 55.00 P 0.00 0.00 0.00 0.54 +0.03 18 0 387 0
29JUN26 57.50 P 1.73 2.06 1.73 1.97 +0.18 20 60 276 +19
29JUN26 60.00 P 0.00 0.00 0.00 4.07 +0.27 18 0 356 0
29JUN26 62.50 P 0.00 0.00 0.00 6.55 +0.30 0 0 200 0
29JUN26 65.00 P 0.00 0.00 0.00 9.05 +0.30 0 0 15 -12
29JUN26 67.50 P 0.00 0.00 0.00 11.65 +0.26 49 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 14.15 +0.19 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.78 +0.33 72 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.15 +0.18 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.65 +0.26 76 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.15 +0.25 82 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.65 +0.25 88 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.15 +0.25 93 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.65 +0.26 99 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.15 +0.26 104 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 19 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 0.04 +0.01 19 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 3 0
30JUL26 52.50 P 0.00 0.00 0.00 0.36 +0.06 19 0 19 0
30JUL26 55.00 P 1.00 1.15 1.00 1.04 +0.08 18 7 162 +4
30JUL26 57.50 P 0.00 0.00 0.00 2.36 +0.12 18 2 63 0
30JUL26 60.00 P 0.00 0.00 0.00 4.26 +0.25 18 0 132 0
30JUL26 62.50 P 0.00 0.00 0.00 6.56 +0.29 18 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 9.10 +0.16 26 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 11.71 +0.25 35 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.15 +0.19 38 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.78 +0.32 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.21 +0.24 50 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.71 +0.32 54 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.21 +0.31 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.71 +0.31 62 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.21 +0.31 66 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.77 +0.38 72 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.21 +0.32 73 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 +0.01 19 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 15 0
28AUG26 50.00 P 0.21 0.21 0.21 0.19 +0.01 18 1 3 +1
28AUG26 52.50 P 0.00 0.00 0.00 0.58 +0.04 18 0 140 0
28AUG26 55.00 P 1.48 1.48 1.48 1.35 +0.04 18 5 95 0
28AUG26 57.50 P 2.56 2.56 2.56 2.67 +0.08 18 8 50 +8
28AUG26 60.00 P 0.00 0.00 0.00 4.59 +0.22 20 0 135 0
28AUG26 62.50 P 6.90 6.90 6.90 6.63 +0.27 18 1 50 -1
28AUG26 65.00 P 0.00 0.00 0.00 9.10 +0.16 22 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.71 +0.25 29 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.15 +0.19 32 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.78 +0.32 40 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.21 +0.24 41 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.71 +0.32 45 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.21 +0.31 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.71 +0.31 52 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.21 +0.31 55 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.77 +0.38 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.21 +0.32 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 +0.04 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 +0.05 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 +0.05 18 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 0.96 +0.08 18 0 27 0
29SEP26 55.00 P 0.00 0.00 0.00 1.90 +0.08 18 0 35 0
29SEP26 57.50 P 3.45 3.45 3.45 3.42 +0.21 19 4 56 0
29SEP26 60.00 P 5.31 5.31 5.31 5.25 +0.24 19 2 28 0
29SEP26 62.50 P 0.00 0.00 0.00 7.24 +0.31 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.51 +0.30 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.02 +0.36 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.46 +0.36 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.92 +0.37 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.35 +0.37 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.83 +0.35 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.29 +0.32 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.76 +0.31 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.25 +0.32 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.77 +0.36 38 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.22 +0.33 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 0.00 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 +0.01 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 +0.02 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.33 +0.02 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 +0.02 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.66 +0.05 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.27 +0.06 16 2 44 0
30DEC26 55.00 P 0.00 0.00 0.00 2.24 +0.02 16 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.63 +0.06 16 2 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.38 +0.06 16 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.40 +0.23 16 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.71 +0.36 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.06 +0.33 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.47 +0.35 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.92 +0.37 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.35 +0.34 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.83 +0.35 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.29 +0.32 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.79 +0.34 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.25 +0.32 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.77 +0.36 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.22 +0.33 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.19 +0.02 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.26 +0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.36 +0.03 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.48 +0.03 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.64 +0.03 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.85 +0.05 15 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.53 +0.08 15 2 85 +2
30MAR27 55.00 P 0.00 0.00 0.00 2.51 +0.05 15 0 14 0
30MAR27 57.50 P 0.00 0.00 0.00 3.86 +0.06 15 1 12 -1
30MAR27 60.00 P 0.00 0.00 0.00 5.56 +0.06 15 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.55 +0.24 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.77 +0.33 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.07 +0.30 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.47 +0.33 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.92 +0.36 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.36 +0.35 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.83 +0.35 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.29 +0.32 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.79 +0.30 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.25 +0.32 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.77 +0.36 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.24 +0.35 28 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 0.37 0.37 0.37 0.40 0.00 17 2 3 +2
29JUN27 46.00 P 0.00 0.00 0.00 0.53 +0.01 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.68 0.00 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.86 +0.01 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.09 +0.02 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.33 +0.02 17 0 12 0
29JUN27 52.50 P 0.00 0.00 0.00 2.16 +0.04 17 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.24 +0.06 17 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.62 +0.11 17 1 7 +1
29JUN27 60.00 P 6.72 6.75 6.72 6.27 +0.15 18 2 6 +2
29JUN27 62.50 P 0.00 0.00 0.00 8.16 +0.18 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.26 +0.22 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.53 +0.25 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.90 +0.26 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.20 +0.26 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.53 +0.26 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.89 +0.28 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.29 +0.31 21 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.97 +0.48 27 0 0 0
TOTAL PUT 108 4,003 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.72
29JUN26 15.00 C 0.00 0.00 0.00 5.74 +0.13 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.24 +0.13 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.74 +0.12 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.24 +0.12 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.74 +0.12 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.75 +0.12 20 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 1.27 +0.12 20 0 88 0
29JUN26 20.00 C 0.93 0.93 0.81 0.85 +0.11 21 31 384 +31
29JUN26 21.00 C 0.44 0.49 0.24 0.23 +0.06 20 11 541 -1
29JUN26 22.00 C 0.13 0.13 0.06 0.03 +0.01 19 47 394 +37
29JUN26 23.00 C 0.03 0.03 0.03 0.01 0.00 25 50 226 +34
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 66 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 81 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 5.75 +0.01 61 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.77 +0.02 57 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.26 +0.04 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.81 +0.19 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.75 +0.12 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.26 +0.11 28 0 21 0
30JUL26 19.00 C 1.69 1.69 1.69 1.78 +0.09 26 1 115 +1
30JUL26 19.50 C 1.47 1.47 1.34 1.39 +0.08 29 30 210 0
30JUL26 20.00 C 1.24 1.24 0.97 1.01 +0.06 28 61 1,102 +61
30JUL26 21.00 C 0.68 0.68 0.53 0.46 +0.02 27 77 427 +56
30JUL26 22.00 C 0.23 0.23 0.19 0.18 -0.01 27 18 862 0
30JUL26 23.00 C 0.10 0.11 0.10 0.07 -0.01 27 60 379 +45
30JUL26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 220 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.75 +0.01 53 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.77 +0.02 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.26 +0.04 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.81 +0.08 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.25 +0.12 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.75 +0.11 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.28 +0.11 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.83 +0.09 28 0 6 0
28AUG26 19.50 C 1.58 1.58 1.58 1.48 +0.08 30 15 67 +15
28AUG26 20.00 C 0.00 0.00 0.00 1.13 +0.05 29 0 72 0
28AUG26 21.00 C 0.00 0.00 0.00 0.64 +0.03 28 0 82 0
28AUG26 22.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 106 0
28AUG26 23.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 13 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 0.00 28 0 7 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.81 +0.07 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.24 -0.01 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.77 +0.02 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.26 +0.04 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.81 +0.08 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.29 +0.16 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.77 +0.11 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.31 +0.09 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.90 +0.08 28 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.59 +0.07 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.29 +0.06 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.83 +0.03 29 0 287 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 +0.03 29 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 75 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 0.00 28 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 0.00 28 0 57 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 28 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 5.81 +0.07 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.24 -0.01 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.77 +0.02 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.29 +0.06 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.82 +0.05 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.38 +0.15 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.93 +0.10 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.58 +0.09 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.28 +0.09 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.01 +0.09 29 0 15 0
30DEC26 20.00 C 1.70 1.70 1.70 1.77 +0.13 29 10 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.32 +0.07 29 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.00 +0.06 29 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.03 29 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.84 +0.10 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.29 +0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.77 +0.02 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.32 +0.05 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.89 +0.04 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.53 +0.05 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.22 +0.10 29 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 2.92 +0.10 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.65 +0.10 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.39 +0.10 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.16 +0.09 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.69 +0.08 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.37 +0.08 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 +0.05 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.88 +0.06 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.68 +0.02 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.55 +0.04 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.84 +0.10 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.30 +0.05 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.86 +0.06 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.55 +0.14 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.09 +0.05 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.75 +0.04 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.44 -0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.26 +0.10 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.00 +0.09 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.75 +0.16 29 0 0 0
29JUN27 20.00 C 2.30 2.30 2.30 2.44 +0.08 28 15 17 +15
29JUN27 21.00 C 0.00 0.00 0.00 2.05 +0.09 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.69 +0.07 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.40 +0.06 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.16 +0.06 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.95 +0.03 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.78 +0.02 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.62 0.00 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
TOTAL CALL 426 9,054 +294
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 87 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 168 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 -0.03 19 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 0.49 -0.05 18 0 152 0
29JUN26 21.00 P 0.52 0.81 0.52 1.25 -0.10 0 47 414 -14
29JUN26 22.00 P 0.00 0.00 0.00 2.25 -0.12 16 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.25 -0.02 25 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.12 -0.11 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.09 -0.11 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.06 -0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.24 +0.10 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.99 -0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.96 -0.12 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.93 -0.12 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.90 -0.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.87 -0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.84 -0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.81 -0.11 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.78 -0.11 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.74 -0.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.71 -0.12 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 28 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 173 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 142 0
30JUL26 18.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 149 0
30JUL26 18.50 P 0.00 0.00 0.00 0.28 -0.06 26 0 86 0
30JUL26 19.00 P 0.00 0.00 0.00 0.44 -0.07 26 0 135 0
30JUL26 19.50 P 0.55 0.70 0.55 0.64 -0.08 26 47 174 +29
30JUL26 20.00 P 0.76 0.91 0.70 0.89 -0.09 26 62 253 +30
30JUL26 21.00 P 1.49 1.52 1.45 1.52 -0.11 25 90 758 +75
30JUL26 22.00 P 2.10 2.10 2.10 2.38 -0.12 27 15 121 +15
30JUL26 23.00 P 0.00 0.00 0.00 3.29 -0.12 26 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.18 -0.17 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.23 -0.08 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.24 +0.03 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.17 -0.03 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.18 -0.01 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.16 -0.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.09 -0.10 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.23 -0.03 28 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.32 -0.05 27 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.46 -0.05 27 0 33 0
28AUG26 19.00 P 0.00 0.00 0.00 0.64 -0.05 27 0 51 0
28AUG26 19.50 P 0.00 0.00 0.00 0.85 -0.06 27 0 24 0
28AUG26 20.00 P 0.00 0.00 0.00 1.10 -0.07 27 0 17 0
28AUG26 21.00 P 1.71 1.88 1.71 1.71 -0.09 26 55 223 +39
28AUG26 22.00 P 2.50 2.50 2.50 2.44 -0.12 25 15 51 +15
28AUG26 23.00 P 0.00 0.00 0.00 3.35 -0.13 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.28 -0.07 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.26 -0.05 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.24 +0.02 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.21 -0.08 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.20 -0.08 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.20 -0.08 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.20 -0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.04 28 0 3 0
29SEP26 18.00 P 0.40 0.40 0.40 0.46 -0.05 28 1 6 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.62 -0.05 28 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.81 -0.05 28 0 41 0
29SEP26 19.50 P 0.00 0.00 0.00 1.03 -0.06 27 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 1.28 -0.08 27 0 56 0
29SEP26 21.00 P 1.88 1.88 1.88 1.87 -0.12 27 15 292 +15
29SEP26 22.00 P 0.00 0.00 0.00 2.60 -0.15 27 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.50 -0.07 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.34 -0.10 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.26 -0.23 25 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.23 -0.11 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.24 +0.01 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.23 -0.12 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.21 -0.07 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.20 -0.08 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.20 -0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.19 -0.07 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.19 -0.07 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.19 -0.13 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.18 -0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.17 -0.07 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.17 -0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.02 29 0 27 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 -0.02 30 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.69 -0.04 29 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.03 30 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 -0.04 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 -0.08 29 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.50 -0.08 29 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.76 -0.10 29 0 159 0
30DEC26 21.00 P 0.00 0.00 0.00 2.35 -0.06 29 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.11 +0.02 31 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.88 -0.08 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.72 -0.08 33 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.59 -0.08 33 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.49 -0.13 34 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.40 -0.11 34 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.34 -0.10 34 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.30 -0.06 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.26 -0.06 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.23 -0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.23 -0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.22 -0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.19 -0.13 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.18 -0.06 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.17 -0.07 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.17 -0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.01 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 0.00 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 -0.02 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 -0.01 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 -0.02 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.12 -0.03 29 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.33 -0.03 29 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.52 -0.08 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.76 -0.09 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.02 -0.11 29 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.69 -0.04 30 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.35 -0.06 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.10 -0.06 31 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.88 -0.09 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.73 -0.08 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.63 -0.04 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.51 -0.08 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.43 -0.05 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.37 -0.06 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.32 -0.05 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.28 -0.07 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.23 -0.07 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.22 -0.06 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.19 -0.13 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.18 -0.06 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.17 -0.07 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.45 0.00 29 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.68 -0.01 29 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.16 -0.02 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.58 -0.02 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.81 +0.02 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.07 -0.02 30 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.33 -0.05 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.93 -0.03 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.56 -0.07 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.31 -0.05 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.08 -0.05 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.85 -0.09 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.74 -0.05 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.58 -0.06 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.48 -0.06 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.40 -0.07 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.34 -0.06 32 0 0 0
TOTAL PUT 347 7,068 +205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 384.00
12JUN26 285.00 C 0.00 0.00 0.00 100.17 - 195 0 0 -
12JUN26 290.00 C 0.00 0.00 0.00 95.38 -1.51 192 0 0 0
12JUN26 295.00 C 0.00 0.00 0.00 90.37 -1.52 182 0 0 0
12JUN26 300.00 C 0.00 0.00 0.00 85.39 -1.50 173 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 75.39 -1.51 154 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 64.09 -2.81 71 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 54.10 -2.81 62 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 44.12 -2.82 54 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 34.18 -2.84 48 0 0 0
12JUN26 360.00 C 25.27 25.27 25.27 24.33 -2.93 41 23 23 +23
12JUN26 370.00 C 15.87 17.18 15.62 15.23 -2.59 40 78 42 -18
12JUN26 380.00 C 8.27 8.27 6.70 6.46 -3.02 29 63 58 -28
12JUN26 390.00 C 3.24 3.24 1.93 1.94 -1.65 30 1,551 415 -865
12JUN26 400.00 C 0.65 0.65 0.37 0.40 -0.84 31 78 1,703 -31
12JUN26 410.00 C 0.26 0.29 0.16 0.08 -0.31 34 17 1,355 +10
12JUN26 420.00 C 0.08 0.08 0.06 0.02 -0.10 37 73 1,325 +2
12JUN26 430.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 370 0
12JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 70 0
12JUN26 450.00 C 0.01 0.01 0.01 0.01 0.00 59 240 246 +240
12JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
12JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18JUN26 285.00 C 0.00 0.00 0.00 100.34 - 113 0 0 -
18JUN26 290.00 C 0.00 0.00 0.00 95.61 -1.42 112 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 90.62 -1.41 107 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 85.45 -1.59 98 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 75.40 -1.65 87 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 64.28 -2.79 47 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 54.34 -2.78 43 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 44.44 -2.79 39 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 34.66 -2.81 35 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 25.11 -2.91 32 0 0 0
18JUN26 370.00 C 17.87 17.87 17.87 16.45 -2.81 30 30 78 0
18JUN26 380.00 C 0.00 0.00 0.00 8.48 -2.87 25 0 55 0
18JUN26 390.00 C 4.83 4.83 4.00 3.79 -1.71 25 153 234 +151
18JUN26 400.00 C 2.45 2.45 1.50 1.35 -1.18 25 132 900 +44
18JUN26 410.00 C 0.49 0.49 0.49 0.47 -0.61 27 30 161 +30
18JUN26 420.00 C 0.00 0.00 0.00 0.14 -0.30 27 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 0.04 -0.14 28 0 25 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 185.49 -1.64 150 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 180.44 -1.69 143 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 175.40 -1.74 137 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 170.45 -1.70 134 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 165.46 -1.70 129 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 160.47 -1.70 124 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 155.57 -1.60 122 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 150.55 -1.63 117 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 145.50 -1.69 111 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 140.50 -1.70 107 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 135.51 -1.70 103 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 130.52 -1.69 99 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 125.53 -1.69 95 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 120.61 -1.62 92 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 115.56 -1.68 87 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 110.58 -1.67 84 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 105.69 -1.57 81 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 100.61 -1.66 76 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 95.72 -1.56 74 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 90.62 -1.67 69 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 85.71 -1.59 66 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 75.77 -1.28 59 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 64.71 -2.69 37 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 54.87 -2.65 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 45.13 -2.62 32 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 36.65 -1.56 36 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 26.37 -2.71 27 0 1,193 0
29JUN26 370.00 C 0.00 0.00 0.00 17.78 -2.88 24 1 617 +1
29JUN26 380.00 C 11.91 11.94 10.70 10.58 -2.46 22 213 1,567 +142
29JUN26 390.00 C 7.00 7.80 6.08 5.92 -1.68 23 277 1,783 +185
29JUN26 400.00 C 4.13 4.13 2.89 2.89 -1.18 23 338 4,005 +34
29JUN26 410.00 C 1.74 1.74 1.40 1.42 -0.71 24 235 3,977 -43
29JUN26 420.00 C 0.84 0.84 0.74 0.71 -0.35 25 54 8,656 -54
29JUN26 430.00 C 0.00 0.00 0.00 0.32 -0.22 25 1 5,220 0
29JUN26 440.00 C 0.25 0.35 0.25 0.15 -0.10 26 136 2,747 +34
29JUN26 450.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 6,606 0
29JUN26 460.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 6,675 0
29JUN26 470.00 C 0.18 0.18 0.18 0.02 -0.01 30 5 2,778 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 38 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 47 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 50 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 52 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 54 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 185.55 -1.58 87 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 181.23 -0.90 94 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 176.25 -0.89 91 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 170.74 -1.41 81 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 165.74 -1.42 78 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 161.36 -1.01 82 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 156.36 -0.81 79 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 150.86 -1.32 70 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 146.43 -0.76 74 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 141.46 -0.77 71 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 136.75 -0.55 71 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 131.00 -1.54 61 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 126.04 -1.30 58 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 121.61 -0.78 61 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 116.65 -1.04 59 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 111.70 -0.78 56 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 106.74 -1.03 54 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 101.25 -1.57 48 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 96.30 -1.33 45 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 91.88 -1.06 47 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 86.96 -0.95 45 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 76.52 -1.28 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 65.59 -2.98 25 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 55.97 -3.05 25 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 46.63 -3.10 24 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 37.71 -3.13 23 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 29.41 -3.10 23 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 22.59 -2.32 24 0 80 0
30JUL26 380.00 C 16.75 16.80 16.00 16.00 -2.06 22 90 259 +79
30JUL26 390.00 C 11.80 11.90 11.19 10.65 -2.28 22 72 703 +59
30JUL26 400.00 C 8.71 8.71 7.00 7.00 -1.67 22 144 3,175 +84
30JUL26 410.00 C 5.72 5.72 4.50 4.52 -1.14 22 192 1,554 +59
30JUL26 420.00 C 3.27 3.30 2.77 2.77 -0.79 22 155 2,733 +112
30JUL26 430.00 C 2.16 2.16 1.81 1.72 -0.45 23 60 2,383 +20
30JUL26 440.00 C 1.52 1.52 1.18 1.02 -0.23 23 11 1,400 +5
30JUL26 450.00 C 0.86 0.86 0.86 0.60 -0.09 23 60 987 +6
30JUL26 460.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 1,955 0
30JUL26 470.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 6,507 0
30JUL26 480.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 209 0
30JUL26 520.00 C 0.29 0.29 0.23 0.02 +0.01 27 7 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 27 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 187.11 -0.28 82 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 182.14 -0.29 79 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 176.25 -1.22 68 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 171.20 -1.32 64 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 166.24 -1.32 62 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 161.36 -1.25 61 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 156.36 -1.30 58 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 151.38 -1.32 56 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 146.43 -1.32 54 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 141.47 -1.33 52 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 136.75 -1.10 52 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 132.03 -0.87 52 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 126.61 -1.34 47 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 121.66 -1.34 45 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 116.72 -1.35 43 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 111.78 -1.35 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 107.82 -0.40 46 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 102.98 -0.16 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 97.85 -0.40 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 92.96 -0.42 40 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 88.09 -0.43 38 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 77.99 -1.16 33 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 66.77 -2.82 24 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 57.48 -2.83 23 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 48.59 -2.81 23 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 40.22 -2.78 23 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 32.52 -2.72 23 0 21 0
28AUG26 370.00 C 0.00 0.00 0.00 25.73 -2.52 23 0 70 0
28AUG26 380.00 C 20.68 20.68 20.30 19.88 -1.80 23 12 153 +12
28AUG26 390.00 C 15.03 15.03 14.79 14.80 -1.79 22 13 344 +1
28AUG26 400.00 C 11.22 11.22 11.22 10.74 -1.58 22 23 851 +22
28AUG26 410.00 C 8.31 8.31 7.97 7.70 -1.40 22 58 1,186 -44
28AUG26 420.00 C 5.82 5.82 5.76 5.51 -1.09 23 86 1,496 -86
28AUG26 430.00 C 0.00 0.00 0.00 3.83 -1.07 23 0 2,027 0
28AUG26 440.00 C 3.12 3.15 3.04 2.59 -0.90 23 39 925 +30
28AUG26 450.00 C 2.37 2.37 2.37 1.72 -0.68 23 30 1,765 +30
28AUG26 460.00 C 0.00 0.00 0.00 1.13 -0.50 23 0 4,708 0
28AUG26 470.00 C 0.00 0.00 0.00 0.73 -0.36 23 0 588 0
28AUG26 480.00 C 0.00 0.00 0.00 0.46 -0.26 23 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.29 -0.18 23 0 2,063 0
28AUG26 500.00 C 0.78 0.78 0.78 0.18 -0.12 23 26 3,710 -26
28AUG26 510.00 C 0.00 0.00 0.00 0.11 -0.08 24 0 776 0
28AUG26 520.00 C 0.53 0.53 0.53 0.07 -0.05 24 5 384 0
28AUG26 530.00 C 0.45 0.45 0.45 0.04 -0.04 24 2 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 30 0
28AUG26 550.00 C 0.37 0.37 0.37 0.01 -0.02 23 2 49 +2
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 26 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 28 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 187.32 -0.25 76 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 182.40 -0.22 74 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 176.37 -1.30 63 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 172.47 -0.26 69 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 166.47 -1.31 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 162.60 -0.23 65 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 157.62 -0.26 63 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 152.70 -0.23 61 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 147.75 -0.23 59 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 142.77 -0.27 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 137.83 -0.26 54 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 132.03 -1.12 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 127.94 -0.27 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 123.03 -0.25 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 117.01 -1.35 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 112.10 -1.36 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 107.82 -0.61 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.11 -0.45 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 98.46 -0.25 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 92.99 -0.95 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 88.19 -1.43 35 0 136 0
29SEP26 310.00 C 0.00 0.00 0.00 78.78 -0.88 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 67.01 -3.10 23 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 57.86 -3.16 23 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 49.17 -3.16 23 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 41.07 -3.10 23 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 33.69 -2.95 23 0 343 0
29SEP26 370.00 C 28.41 28.41 27.67 27.33 -2.33 23 180 792 +180
29SEP26 380.00 C 22.05 22.05 22.05 21.73 -1.86 23 5 1,455 0
29SEP26 390.00 C 17.00 17.00 16.98 16.98 -1.79 23 14 2,991 +3
29SEP26 400.00 C 14.00 14.00 12.99 12.83 -1.77 23 115 4,505 +3
29SEP26 410.00 C 0.00 0.00 0.00 9.74 -1.52 23 0 4,197 0
29SEP26 420.00 C 0.00 0.00 0.00 7.42 -1.28 23 1 4,004 0
29SEP26 430.00 C 5.80 5.80 5.80 5.61 -1.05 24 2 2,045 0
29SEP26 440.00 C 4.80 4.80 4.60 4.18 -0.95 24 31 5,095 +20
29SEP26 450.00 C 3.62 3.62 3.40 3.08 -0.73 24 32 2,834 +2
29SEP26 460.00 C 2.76 2.76 2.76 2.25 -0.61 24 30 1,054 0
29SEP26 470.00 C 2.26 2.26 2.26 1.62 -0.50 24 14 2,238 +10
29SEP26 480.00 C 2.00 2.00 1.80 1.20 -0.36 25 3 2,037 +2
29SEP26 490.00 C 0.00 0.00 0.00 0.87 -0.28 25 0 2,479 0
29SEP26 500.00 C 1.40 1.40 1.40 0.62 -0.23 25 1 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.46 -0.15 25 0 797 0
29SEP26 520.00 C 0.90 0.90 0.90 0.32 -0.12 25 3 559 +3
29SEP26 530.00 C 0.00 0.00 0.00 0.23 -0.09 25 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.18 -0.06 26 0 244 0
29SEP26 550.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 246 0
29SEP26 570.00 C 0.50 0.50 0.50 0.06 -0.03 26 3 587 +3
29SEP26 580.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 695 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 350 0
29SEP26 600.00 C 0.41 0.41 0.41 0.03 -0.01 27 3 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 187.32 -0.28 60 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 182.40 -0.25 58 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 177.42 -0.28 56 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 172.47 -0.29 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 167.52 -0.29 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 162.60 -0.26 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 157.62 -0.29 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 152.70 -0.26 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 147.75 -0.26 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 142.77 -0.29 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 137.83 -0.29 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 132.03 -1.16 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 127.94 -0.34 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 123.03 -0.55 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 117.52 -1.19 35 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 112.77 -0.93 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 107.92 -1.00 33 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 103.11 -1.27 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 98.46 -1.06 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 93.62 -1.39 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 89.09 -1.23 30 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 80.35 -0.94 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 69.34 -3.16 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 61.13 -3.17 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 53.43 -3.16 24 0 289 0
30DEC26 350.00 C 0.00 0.00 0.00 46.36 -3.17 24 1 60 +1
30DEC26 360.00 C 0.00 0.00 0.00 39.94 -3.09 24 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 34.94 -2.22 24 0 60 0
30DEC26 380.00 C 30.53 30.53 29.87 29.57 -2.32 24 181 249 +180
30DEC26 390.00 C 25.67 25.68 25.22 24.86 -2.10 24 150 573 +150
30DEC26 400.00 C 21.39 21.50 21.21 20.99 -2.05 24 34 2,770 +32
30DEC26 410.00 C 18.05 18.05 18.05 17.55 -1.96 24 30 3,054 +30
30DEC26 420.00 C 0.00 0.00 0.00 14.56 -1.95 24 0 3,687 0
30DEC26 430.00 C 12.95 12.95 12.50 12.16 -2.00 24 6 1,166 0
30DEC26 440.00 C 10.98 11.06 10.68 10.01 -1.72 24 40 1,123 0
30DEC26 450.00 C 9.18 9.19 9.13 8.26 -1.70 24 42 1,728 +2
30DEC26 460.00 C 0.00 0.00 0.00 6.80 -1.45 24 0 239 0
30DEC26 470.00 C 0.00 0.00 0.00 5.53 -1.40 25 0 374 0
30DEC26 480.00 C 0.00 0.00 0.00 4.56 -1.13 25 0 364 0
30DEC26 490.00 C 0.00 0.00 0.00 3.67 -1.11 25 0 191 0
30DEC26 500.00 C 4.60 4.60 3.90 3.04 -0.87 25 108 809 0
30DEC26 510.00 C 0.00 0.00 0.00 2.43 -0.85 25 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 1.95 -0.67 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.57 -0.60 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.32 -0.54 25 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 1.04 -0.43 25 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.84 -0.40 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.69 -0.32 26 0 34 0
30DEC26 580.00 C 0.00 0.00 0.00 0.55 -0.29 26 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.46 -0.25 26 0 150 0
30DEC26 600.00 C 1.30 1.30 1.30 0.38 -0.19 26 2 422 +2
30DEC26 610.00 C 0.00 0.00 0.00 0.30 -0.19 26 0 150 0
30DEC26 620.00 C 1.14 1.17 1.14 0.25 -0.16 26 60 64 +30
30DEC26 630.00 C 0.00 0.00 0.00 0.20 -0.13 26 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 187.32 -0.29 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 182.40 -0.27 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 177.42 -0.30 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 172.47 -0.30 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 167.52 -0.31 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 162.60 -0.28 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 157.62 -0.33 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 152.70 -0.32 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 147.75 -0.35 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 142.77 -0.44 36 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 137.83 -0.52 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 133.15 -0.38 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 127.94 -0.82 32 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 123.03 -1.26 31 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 117.90 -1.77 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 113.35 -1.80 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 109.43 -1.22 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 104.95 -1.27 29 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 100.52 -1.33 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 96.18 -1.35 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 91.91 -1.36 28 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 83.43 -1.55 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 75.41 -1.40 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 66.74 -2.82 25 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 59.97 -2.83 25 0 721 0
30MAR27 350.00 C 0.00 0.00 0.00 53.42 -2.92 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 47.51 -2.87 25 0 92 0
30MAR27 370.00 C 0.00 0.00 0.00 41.33 -2.33 24 0 770 0
30MAR27 380.00 C 37.05 37.22 37.05 36.29 -2.24 24 62 1,056 +62
30MAR27 390.00 C 32.46 32.46 32.44 31.73 -2.46 24 2 419 +2
30MAR27 400.00 C 0.00 0.00 0.00 27.71 -2.27 24 0 2,933 0
30MAR27 410.00 C 0.00 0.00 0.00 24.31 -2.30 24 0 3,537 0
30MAR27 420.00 C 0.00 0.00 0.00 21.33 -2.04 25 0 2,475 0
30MAR27 430.00 C 0.00 0.00 0.00 18.63 -2.06 25 0 266 0
30MAR27 440.00 C 0.00 0.00 0.00 16.29 -1.78 25 0 220 0
30MAR27 450.00 C 14.48 14.48 14.40 14.21 -1.81 25 4 368 +4
30MAR27 460.00 C 0.00 0.00 0.00 12.37 -1.59 25 0 179 0
30MAR27 470.00 C 0.00 0.00 0.00 10.81 -1.53 25 0 167 0
30MAR27 480.00 C 0.00 0.00 0.00 9.51 -1.30 26 0 275 0
30MAR27 490.00 C 0.00 0.00 0.00 8.35 -1.10 26 0 187 0
30MAR27 500.00 C 0.00 0.00 0.00 7.30 -1.31 26 0 290 0
30MAR27 510.00 C 0.00 0.00 0.00 6.38 -1.10 26 0 156 0
30MAR27 520.00 C 0.00 0.00 0.00 5.58 -1.03 26 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 4.78 -1.05 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.22 -0.83 27 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 3.69 -0.80 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.15 -0.81 27 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.80 -0.65 27 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.46 -0.59 27 0 154 0
30MAR27 590.00 C 0.00 0.00 0.00 2.12 -0.60 27 0 101 0
30MAR27 600.00 C 2.84 2.84 2.84 1.87 -0.52 27 30 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.65 -0.43 28 0 224 0
30MAR27 620.00 C 2.37 2.43 2.37 1.44 -0.44 28 60 134 +10
30MAR27 630.00 C 2.24 2.26 2.24 1.24 -0.43 28 60 177 +30
29JUN27 285.00 C 0.00 0.00 0.00 106.67 - 26 0 0 -
29JUN27 290.00 C 0.00 0.00 0.00 102.45 -0.63 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 97.13 -1.81 24 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 93.02 -1.83 24 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 85.03 -1.84 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 77.38 -1.87 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 70.03 -4.35 23 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 63.18 -2.52 23 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 57.21 -2.54 23 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 51.52 -2.48 23 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 46.48 -2.41 24 0 1 0
29JUN27 380.00 C 0.00 0.00 0.00 41.61 -3.34 24 0 120 0
29JUN27 390.00 C 0.00 0.00 0.00 37.33 -2.22 24 0 31 0
29JUN27 400.00 C 0.00 0.00 0.00 33.20 -2.09 24 0 61 0
29JUN27 410.00 C 0.00 0.00 0.00 29.83 -2.07 24 0 214 0
29JUN27 420.00 C 26.31 26.31 25.99 26.52 -2.09 24 31 447 +30
29JUN27 430.00 C 0.00 0.00 0.00 23.84 -1.94 24 0 30 0
29JUN27 440.00 C 0.00 0.00 0.00 21.17 -2.00 25 0 60 0
29JUN27 450.00 C 0.00 0.00 0.00 18.96 -1.77 25 0 181 0
29JUN27 460.00 C 0.00 0.00 0.00 16.91 -1.82 25 0 474 0
29JUN27 470.00 C 0.00 0.00 0.00 14.99 -1.76 25 0 112 0
29JUN27 480.00 C 13.40 13.40 13.40 13.45 -1.62 25 66 118 +66
29JUN27 490.00 C 0.00 0.00 0.00 11.92 -1.68 25 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 10.98 -1.16 26 0 17 0
29JUN27 510.00 C 0.00 0.00 0.00 9.57 -1.40 26 0 0 0
29JUN27 520.00 C 8.60 8.60 8.60 8.75 -1.17 26 7 65 0
29JUN27 530.00 C 0.00 0.00 0.00 7.99 -1.17 26 0 204 0
TOTAL CALL 6,228 214,564 +1,079
12JUN26 285.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
12JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
12JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
12JUN26 320.00 P 0.01 0.01 0.01 0.02 +0.01 73 150 150 +150
12JUN26 330.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 30 0
12JUN26 360.00 P 0.35 0.35 0.17 0.24 -0.12 41 13 238 +4
12JUN26 370.00 P 1.40 1.40 0.57 0.68 -0.32 34 112 814 -42
12JUN26 380.00 P 3.10 3.10 1.72 2.11 -0.62 27 1,733 1,921 +1,103
12JUN26 390.00 P 7.38 7.49 6.10 7.57 +0.61 28 764 779 +295
12JUN26 400.00 P 15.74 16.18 15.26 16.34 +2.11 31 123 882 -3
12JUN26 410.00 P 0.00 0.00 0.00 26.03 +2.00 33 0 901 0
12JUN26 420.00 P 0.00 0.00 0.00 36.00 +2.74 0 0 211 0
12JUN26 430.00 P 0.00 0.00 0.00 46.00 +2.80 0 0 0 0
12JUN26 440.00 P 0.00 0.00 0.00 56.00 +2.80 0 0 0 0
12JUN26 450.00 P 0.00 0.00 0.00 66.00 +2.80 0 0 0 0
12JUN26 460.00 P 0.00 0.00 0.00 76.00 +2.80 0 0 0 0
12JUN26 470.00 P 0.00 0.00 0.00 86.00 +1.92 0 0 0 0
12JUN26 480.00 P 0.00 0.00 0.00 96.00 +1.92 0 0 0 0
12JUN26 490.00 P 0.00 0.00 0.00 106.00 +1.93 0 0 0 0
12JUN26 500.00 P 0.00 0.00 0.00 116.00 +1.92 0 0 0 0
12JUN26 510.00 P 0.00 0.00 0.00 126.00 +1.92 0 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 136.00 +1.93 0 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 146.00 +1.92 0 0 0 0
18JUN26 285.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
18JUN26 320.00 P 0.10 0.10 0.10 0.06 +0.03 47 30 30 +30
18JUN26 330.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.21 +0.04 39 0 0 0
18JUN26 350.00 P 0.00 0.00 0.00 0.40 -0.01 35 0 20 0
18JUN26 360.00 P 0.60 0.60 0.60 0.83 -0.13 31 16 207 +16
18JUN26 370.00 P 1.86 2.08 1.72 1.77 -0.27 27 100 263 +10
18JUN26 380.00 P 4.01 4.60 3.20 3.87 -0.53 23 45 379 +32
18JUN26 390.00 P 9.41 9.41 9.40 9.14 +0.48 23 2 21 +1
18JUN26 400.00 P 16.28 16.28 16.28 16.65 +1.31 22 31 57 0
18JUN26 410.00 P 0.00 0.00 0.00 26.28 +2.21 26 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 36.02 +2.56 27 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 46.00 +2.76 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 56.00 +2.80 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 66.00 +2.80 0 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 76.00 +2.80 0 0 0 0
18JUN26 470.00 P 0.00 0.00 0.00 86.00 +1.91 0 0 0 0
18JUN26 480.00 P 0.00 0.00 0.00 96.00 +1.91 0 0 0 0
18JUN26 490.00 P 0.00 0.00 0.00 106.00 +1.93 0 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 116.00 +1.92 0 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 126.00 +1.92 0 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 136.00 +1.91 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 75 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 72 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 59 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 49 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.05 +0.04 46 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.06 +0.05 44 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.08 +0.06 43 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.13 +0.09 40 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.22 +0.14 38 0 919 0
29JUN26 330.00 P 0.37 0.37 0.32 0.36 +0.18 35 42 3,041 0
29JUN26 340.00 P 0.57 0.57 0.50 0.58 +0.17 32 57 2,506 0
29JUN26 350.00 P 0.93 0.93 0.84 1.02 +0.16 29 40 9,776 -30
29JUN26 360.00 P 1.57 1.84 1.20 1.76 +0.01 26 476 13,341 -77
29JUN26 370.00 P 2.98 3.34 2.41 3.13 -0.06 24 674 5,022 -183
29JUN26 380.00 P 5.40 6.54 4.98 5.64 -0.23 21 407 6,926 -114
29JUN26 390.00 P 10.78 11.38 9.70 10.88 +0.77 21 102 6,989 -18
29JUN26 400.00 P 17.49 18.50 16.00 17.93 +1.10 21 371 7,660 -240
29JUN26 410.00 P 25.60 25.97 25.17 26.45 +1.35 20 55 4,524 -55
29JUN26 420.00 P 33.88 33.88 33.88 36.33 +2.47 25 4 6,476 -4
29JUN26 430.00 P 0.00 0.00 0.00 46.05 +2.10 25 0 2,675 0
29JUN26 440.00 P 0.00 0.00 0.00 56.00 +2.33 0 0 621 0
29JUN26 450.00 P 0.00 0.00 0.00 66.00 +2.80 0 0 204 -40
29JUN26 460.00 P 0.00 0.00 0.00 76.00 +2.80 0 0 221 -32
29JUN26 470.00 P 0.00 0.00 0.00 86.00 +1.91 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 96.00 +1.91 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 106.00 +1.93 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 116.00 +1.92 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 126.00 +1.92 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 136.00 +1.91 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 146.00 +1.92 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 156.00 +1.93 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 166.00 +1.93 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 176.00 +1.93 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 186.00 +1.93 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 196.00 +2.13 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 206.00 +2.13 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 216.00 +1.90 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 226.00 +1.92 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 236.00 +1.94 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 246.00 +1.94 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.04 0.00 30 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 61 0
30JUL26 295.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 33 0
30JUL26 300.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 554 0
30JUL26 310.00 P 0.41 0.41 0.41 0.15 -0.11 26 3 227 +3
30JUL26 320.00 P 0.72 0.72 0.61 0.34 -0.15 25 121 441 -9
30JUL26 330.00 P 1.10 1.10 0.94 0.68 -0.24 25 8 160 +1
30JUL26 340.00 P 1.70 1.70 1.49 1.34 -0.28 24 73 335 +3
30JUL26 350.00 P 2.69 2.72 2.30 2.41 -0.27 24 117 827 +17
30JUL26 360.00 P 4.15 4.25 3.85 3.91 -0.33 23 94 1,015 +41
30JUL26 370.00 P 0.00 0.00 0.00 6.35 -0.22 22 0 1,459 0
30JUL26 380.00 P 9.77 10.20 8.70 9.86 +0.12 21 84 2,805 -41
30JUL26 390.00 P 14.80 14.94 13.97 14.48 +0.34 20 61 5,031 +61
30JUL26 400.00 P 21.00 21.00 20.10 20.89 +0.81 20 41 5,349 -20
30JUL26 410.00 P 28.15 28.15 28.15 28.25 +0.76 20 2 2,127 -2
30JUL26 420.00 P 0.00 0.00 0.00 37.61 +2.13 22 0 954 0
30JUL26 430.00 P 0.00 0.00 0.00 48.09 +3.88 28 0 901 0
30JUL26 440.00 P 0.00 0.00 0.00 56.19 +2.52 23 0 388 0
30JUL26 450.00 P 0.00 0.00 0.00 66.01 +2.78 23 0 110 0
30JUL26 460.00 P 0.00 0.00 0.00 76.00 +2.80 0 0 160 0
30JUL26 470.00 P 0.00 0.00 0.00 86.00 +1.89 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 96.00 +1.89 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 106.00 +1.89 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 116.00 +1.89 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 126.00 +1.89 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 136.00 +1.89 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 146.00 +1.89 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 156.00 +1.93 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 166.00 +1.89 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 176.00 +1.89 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 186.00 +1.89 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 196.00 +1.90 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 206.00 +1.90 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 216.00 +1.90 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 226.00 +1.90 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 236.00 +1.90 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 246.00 +1.90 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 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 33 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 29 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 24 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.09 0.00 25 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.20 0.00 24 0 191 0
28AUG26 310.00 P 0.90 0.90 0.90 0.42 0.00 24 3 141 +3
28AUG26 320.00 P 0.00 0.00 0.00 0.80 -0.01 24 0 102 0
28AUG26 330.00 P 2.14 2.14 2.11 1.50 +0.01 24 4 137 +2
28AUG26 340.00 P 3.15 3.15 3.15 2.59 +0.02 23 5 190 +5
28AUG26 350.00 P 4.55 4.55 4.41 4.21 +0.03 23 20 7,630 +9
28AUG26 360.00 P 6.85 6.85 6.85 6.43 0.00 23 10 2,688 0
28AUG26 370.00 P 9.50 9.78 9.15 9.30 -0.15 22 318 1,224 +287
28AUG26 380.00 P 13.60 13.63 13.38 13.05 -0.16 22 172 1,842 -10
28AUG26 390.00 P 18.30 18.52 18.20 18.16 +0.04 22 37 2,246 +30
28AUG26 400.00 P 24.38 24.38 23.26 24.29 +0.33 22 83 2,053 +40
28AUG26 410.00 P 0.00 0.00 0.00 31.61 +1.15 22 20 1,634 +20
28AUG26 420.00 P 0.00 0.00 0.00 39.46 +1.50 22 2 4,029 0
28AUG26 430.00 P 0.00 0.00 0.00 48.09 +1.97 23 0 1,816 0
28AUG26 440.00 P 0.00 0.00 0.00 56.93 +2.10 23 0 620 0
28AUG26 450.00 P 0.00 0.00 0.00 66.34 +1.09 23 0 626 0
28AUG26 460.00 P 0.00 0.00 0.00 76.05 +2.58 23 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 86.00 +1.71 0 0 0 -30
28AUG26 480.00 P 0.00 0.00 0.00 96.00 +1.89 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 106.00 +1.89 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 116.00 +1.89 0 0 5 0
28AUG26 510.00 P 0.00 0.00 0.00 126.00 +1.89 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 136.00 +1.89 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 146.00 +1.89 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 156.00 +1.89 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 166.00 +1.89 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 176.00 +1.89 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 186.00 +1.89 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 196.00 +1.90 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 206.00 +1.90 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 216.00 +1.90 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 226.00 +1.90 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 236.00 +1.90 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 246.00 +1.90 0 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 33 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 28 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 24 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.09 -0.08 23 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.14 -0.10 23 0 62 0
29SEP26 285.00 P 0.00 0.00 0.00 0.21 -0.12 23 0 255 0
29SEP26 290.00 P 0.00 0.00 0.00 0.30 -0.17 23 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.44 -0.18 23 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.61 -0.23 23 0 727 0
29SEP26 310.00 P 0.00 0.00 0.00 1.13 -0.29 23 0 754 0
29SEP26 320.00 P 2.94 2.94 2.67 1.96 -0.34 23 111 4,305 +1
29SEP26 330.00 P 3.88 3.88 3.88 3.20 -0.36 23 50 3,962 +50
29SEP26 340.00 P 5.63 5.63 5.44 4.97 -0.34 23 32 2,011 +32
29SEP26 350.00 P 7.91 7.91 6.95 7.33 -0.28 23 262 4,021 +142
29SEP26 360.00 P 10.07 10.70 9.90 10.05 -0.45 22 70 3,602 +41
29SEP26 370.00 P 14.36 14.36 13.25 13.81 -0.25 22 64 4,878 +64
29SEP26 380.00 P 19.02 19.02 17.56 18.36 +0.05 22 150 3,496 +89
29SEP26 390.00 P 24.50 24.50 23.00 23.82 +0.22 22 140 5,864 +110
29SEP26 400.00 P 30.50 30.50 30.20 30.36 +0.33 22 41 5,877 -9
29SEP26 410.00 P 0.00 0.00 0.00 38.14 +1.30 23 0 4,327 0
29SEP26 420.00 P 0.00 0.00 0.00 45.89 +1.51 23 0 3,797 0
29SEP26 430.00 P 0.00 0.00 0.00 54.17 +1.75 23 0 776 0
29SEP26 440.00 P 0.00 0.00 0.00 62.86 +2.00 24 0 1,728 0
29SEP26 450.00 P 0.00 0.00 0.00 71.84 +2.22 24 0 306 0
29SEP26 460.00 P 0.00 0.00 0.00 80.37 -0.71 22 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 89.81 +0.66 22 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 102.77 +4.54 33 0 587 0
29SEP26 490.00 P 0.00 0.00 0.00 109.01 +0.11 18 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 118.64 +0.78 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 131.62 +4.04 36 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 138.28 +0.19 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 148.10 +0.21 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 158.31 +0.60 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 168.26 +0.74 0 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 178.08 +0.68 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 187.39 +0.24 0 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 197.28 +0.23 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 207.17 +0.21 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 217.08 +0.21 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 227.06 +0.27 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 236.91 +0.21 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 246.82 +0.21 0 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 0.01 -0.01 25 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 60 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.15 -0.06 24 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.21 -0.08 25 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.29 -0.08 24 0 62 0
30DEC26 260.00 P 0.00 0.00 0.00 0.37 -0.12 24 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.51 -0.12 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.65 -0.16 24 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.85 -0.18 24 0 20 0
30DEC26 280.00 P 0.00 0.00 0.00 1.07 -0.21 24 0 397 0
30DEC26 285.00 P 2.20 2.20 2.20 1.41 -0.20 24 3 134 +3
30DEC26 290.00 P 0.00 0.00 0.00 1.74 -0.25 24 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 2.17 -0.31 24 0 451 0
30DEC26 300.00 P 3.70 3.70 3.30 2.66 -0.31 24 13 342 0
30DEC26 310.00 P 5.14 5.14 4.45 3.90 -0.36 24 60 3,064 +60
30DEC26 320.00 P 5.76 5.76 5.76 5.52 -0.40 24 50 1,055 +50
30DEC26 330.00 P 7.98 7.98 7.31 7.58 -0.40 24 147 1,433 +107
30DEC26 340.00 P 10.78 10.78 9.57 9.83 -0.44 24 382 1,166 +296
30DEC26 350.00 P 13.53 13.53 12.26 12.68 -0.43 23 411 1,504 +379
30DEC26 360.00 P 16.63 16.67 15.50 16.21 -0.42 23 630 1,556 +536
30DEC26 370.00 P 20.60 20.78 20.19 20.15 -0.45 23 15 1,441 0
30DEC26 380.00 P 25.65 25.69 24.50 24.68 -0.30 23 656 2,051 +404
30DEC26 390.00 P 0.00 0.00 0.00 30.35 -0.09 23 0 1,735 0
30DEC26 400.00 P 36.12 36.57 36.12 36.45 +0.10 23 122 2,078 -60
30DEC26 410.00 P 0.00 0.00 0.00 43.06 +0.16 23 0 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 50.97 +0.70 24 0 3,276 0
30DEC26 430.00 P 0.00 0.00 0.00 58.71 +1.00 24 0 1,594 0
30DEC26 440.00 P 0.00 0.00 0.00 66.72 +1.16 24 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 74.72 +0.94 24 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 83.37 -0.23 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 92.22 -0.04 23 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 102.77 +1.40 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 110.56 0.00 23 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 119.99 +0.63 23 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 131.62 +2.18 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 139.65 +0.84 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 149.07 +0.82 23 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 158.75 +0.81 22 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 168.64 +0.80 22 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 178.08 +0.49 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 188.18 +0.78 0 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 198.05 +0.80 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 208.17 +1.00 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 218.22 +1.19 24 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 227.76 +0.97 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 237.08 +0.25 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 247.57 +0.84 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 210.00 P 1.00 1.00 1.00 0.09 +0.01 26 1 30 0
30MAR27 215.00 P 1.05 1.08 1.05 0.13 +0.02 26 11 11 +11
30MAR27 220.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30MAR27 230.00 P 1.66 1.66 1.66 0.31 +0.03 26 30 120 +30
30MAR27 235.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 30 0
30MAR27 240.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 61 0
30MAR27 245.00 P 0.00 0.00 0.00 0.65 +0.02 25 0 80 0
30MAR27 250.00 P 2.50 2.50 1.98 0.82 +0.04 25 3 55 +3
30MAR27 255.00 P 0.00 0.00 0.00 1.04 +0.04 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.26 +0.03 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.58 +0.05 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.91 +0.04 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 2.29 +0.05 25 0 16 0
30MAR27 280.00 P 0.00 0.00 0.00 2.77 +0.04 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 3.26 +0.03 25 0 56 0
30MAR27 290.00 P 5.70 5.70 5.70 3.99 +0.05 25 4 171 -4
30MAR27 295.00 P 0.00 0.00 0.00 4.68 +0.03 25 0 52 0
30MAR27 300.00 P 6.70 6.70 6.70 5.39 +0.02 25 10 228 -10
30MAR27 310.00 P 0.00 0.00 0.00 7.26 +0.02 25 0 56 0
30MAR27 320.00 P 11.00 11.15 10.29 9.48 +0.03 25 71 401 +21
30MAR27 330.00 P 13.14 13.14 12.70 12.03 +0.03 25 23 314 +23
30MAR27 340.00 P 0.00 0.00 0.00 15.19 0.00 25 0 905 0
30MAR27 350.00 P 19.72 19.72 19.10 18.76 +0.05 25 21 610 +4
30MAR27 360.00 P 23.38 23.38 23.38 22.72 -0.01 25 1 579 +1
30MAR27 370.00 P 27.00 27.00 27.00 27.21 -0.11 25 3 681 +3
30MAR27 380.00 P 33.10 33.10 31.65 32.19 +0.17 25 23 871 -2
30MAR27 390.00 P 38.36 38.36 38.36 37.73 +0.09 25 10 759 0
30MAR27 400.00 P 0.00 0.00 0.00 43.79 +0.26 25 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 50.40 +0.37 26 0 3,413 0
30MAR27 420.00 P 0.00 0.00 0.00 57.31 +0.36 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 63.70 +0.84 25 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 72.12 -0.25 26 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 80.13 -0.03 26 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 88.27 +0.13 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 96.37 -0.05 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 104.90 -0.01 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 113.58 -0.04 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 122.84 +0.80 26 0 455 0
30MAR27 510.00 P 0.00 0.00 0.00 131.86 +0.52 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 141.11 +0.61 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 150.37 +0.42 25 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 159.80 +0.44 25 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 169.35 +0.50 25 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 178.45 +0.02 0 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 188.21 +0.13 0 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 198.33 +0.54 17 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 208.17 +0.62 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 218.22 +0.87 21 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 227.76 +0.59 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 237.25 +0.24 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 247.57 +0.70 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 4.79 - 25 0 0 -
29JUN27 290.00 P 7.66 7.66 7.66 5.50 -0.04 25 2 109 0
29JUN27 295.00 P 0.00 0.00 0.00 6.36 -0.01 25 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 7.31 -0.02 25 0 84 0
29JUN27 310.00 P 10.84 10.84 10.84 9.40 +0.04 25 2 215 +2
29JUN27 320.00 P 13.50 13.60 13.00 11.92 +0.03 25 11 339 +9
29JUN27 330.00 P 16.15 16.25 15.58 14.89 +0.11 25 23 289 +23
29JUN27 340.00 P 19.30 19.50 19.25 18.13 +0.11 25 10 244 +10
29JUN27 350.00 P 22.00 22.70 22.00 22.05 +0.23 25 54 494 +28
29JUN27 360.00 P 0.00 0.00 0.00 26.19 +0.33 25 0 697 0
29JUN27 370.00 P 31.96 31.96 31.54 30.97 +0.37 25 31 46 +31
29JUN27 380.00 P 0.00 0.00 0.00 35.96 +0.47 25 0 57 0
29JUN27 390.00 P 0.00 0.00 0.00 41.26 +0.16 25 0 45 0
29JUN27 400.00 P 0.00 0.00 0.00 47.52 +0.66 25 0 142 0
29JUN27 410.00 P 0.00 0.00 0.00 53.89 +0.37 25 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 61.05 +0.69 26 0 21 0
29JUN27 430.00 P 0.00 0.00 0.00 68.05 +0.36 26 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 75.20 +0.02 26 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 83.03 0.00 26 0 61 0
29JUN27 460.00 P 0.00 0.00 0.00 90.90 +0.06 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 99.07 +0.06 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 107.31 -0.06 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 115.85 +0.19 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 124.19 +0.09 26 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 132.99 -0.20 26 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 142.05 -0.06 26 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 151.60 +0.46 26 0 9 0
TOTAL PUT 10,378 238,869 +3,691
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$ 24.86
29JUN26 16.00 C 0.00 0.00 0.00 8.88 +0.48 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.39 +0.47 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.89 +0.47 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.39 +0.49 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.89 +0.48 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.39 +0.48 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.89 +0.48 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.39 +0.48 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.89 +0.48 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.89 +0.48 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.90 +0.47 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.93 +0.43 22 0 0 0
29JUN26 24.00 C 1.21 1.21 1.21 1.08 +0.36 22 6 76 0
29JUN26 25.00 C 0.56 0.56 0.56 0.46 +0.19 21 30 142 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.09 22 0 159 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.39 +0.47 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.89 +0.46 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.39 +0.46 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.89 +0.44 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.40 +0.44 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.91 +0.44 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.96 +0.46 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.01 +0.43 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.13 +0.37 22 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 1.41 +0.34 23 20 15 -20
30JUL26 25.00 C 0.81 0.81 0.81 0.81 +0.20 22 15 101 +15
30JUL26 26.00 C 0.00 0.00 0.00 0.43 +0.12 22 0 41 0
30JUL26 27.00 C 0.00 0.00 0.00 0.21 +0.07 22 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.49 +0.49 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.00 +0.49 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.50 +0.47 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.02 +0.48 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.53 +0.47 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.05 +0.47 29 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 4.05 +0.46 23 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.15 +0.43 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.40 +0.43 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.67 +0.34 24 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 1.08 +0.25 23 0 50 0
28AUG26 26.00 C 0.00 0.00 0.00 0.67 +0.18 23 0 81 0
28AUG26 27.00 C 0.00 0.00 0.00 0.40 +0.11 23 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.22 +0.07 23 0 30 0
28AUG26 29.00 C 0.19 0.19 0.19 0.11 +0.03 22 2 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 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 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.49 +0.42 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.00 +0.41 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.53 +0.43 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.04 +0.42 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.55 +0.41 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.17 +0.50 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.08 +0.44 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.19 +0.42 23 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 2.46 +0.39 25 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.77 +0.32 24 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 1.21 +0.26 24 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.79 +0.19 24 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 +0.13 23 0 230 0
29SEP26 28.00 C 0.45 0.45 0.45 0.29 +0.08 23 19 234 +4
29SEP26 29.00 C 0.00 0.00 0.00 0.17 +0.06 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.49 +0.42 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.00 +0.41 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.53 +0.43 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.05 +0.43 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.57 +0.43 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.21 +0.54 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.28 +0.51 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.32 +0.37 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.60 +0.33 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.99 +0.27 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.53 +0.27 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.12 +0.22 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.81 +0.16 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 +0.13 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.42 +0.09 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 +0.06 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.52 +0.45 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.05 +0.46 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.70 +0.60 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.21 +0.58 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.73 +0.53 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.26 +0.47 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.39 +0.46 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.61 +0.38 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.84 +0.21 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.28 +0.16 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.82 +0.15 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.47 +0.18 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.15 +0.14 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.88 +0.10 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.51 +0.05 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.57 +0.50 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.25 +0.65 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.77 +0.60 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.31 +0.56 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.87 +0.53 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.45 +0.43 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.65 +0.39 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.95 +0.38 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.31 +0.36 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.71 +0.30 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.22 +0.22 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.84 +0.20 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.51 +0.16 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.23 +0.14 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.00 +0.12 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.81 +0.10 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.64 +0.07 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.42 +0.06 24 0 0 0
TOTAL CALL 92 2,610 -1
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
29JUN26 23.00 P 0.05 0.05 0.05 0.04 -0.04 22 30 199 -30
29JUN26 24.00 P 0.15 0.15 0.14 0.19 -0.14 22 51 233 -13
29JUN26 25.00 P 0.35 0.48 0.35 0.60 -0.29 23 61 112 +60
29JUN26 26.00 P 0.00 0.00 0.00 1.27 -0.40 22 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.16 -0.46 23 0 75 0
29JUN26 28.00 P 0.00 0.00 0.00 3.14 -0.48 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 4.14 -0.51 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.22 -0.43 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.22 -0.43 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.22 -0.43 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.22 -0.43 74 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.22 -0.43 80 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.22 -0.43 86 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.22 -0.43 91 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.22 -0.43 97 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.20 -0.45 98 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.20 -0.45 103 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0 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 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.05 22 0 51 0
30JUL26 23.00 P 0.16 0.16 0.16 0.19 -0.11 23 15 76 -15
30JUL26 24.00 P 0.00 0.00 0.00 0.45 -0.19 23 0 678 0
30JUL26 25.00 P 0.77 0.77 0.74 0.88 -0.26 22 33 70 -7
30JUL26 26.00 P 0.00 0.00 0.00 1.49 -0.37 22 0 47 0
30JUL26 27.00 P 2.07 2.07 2.07 2.27 -0.43 22 6 81 +6
30JUL26 28.00 P 0.00 0.00 0.00 3.17 -0.46 22 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.14 -0.51 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.22 -0.43 36 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.22 -0.43 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.22 -0.43 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.22 -0.43 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.22 -0.43 53 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.22 -0.43 57 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.22 -0.43 61 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.22 -0.43 64 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.35 -0.10 23 0 64 0
28AUG26 24.00 P 0.00 0.00 0.00 0.66 -0.17 23 0 107 0
28AUG26 25.00 P 0.00 0.00 0.00 1.10 -0.25 23 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 1.67 -0.35 23 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 2.42 -0.36 23 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.25 -0.42 23 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.17 -0.50 23 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.22 -0.43 30 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.22 -0.43 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.22 -0.43 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.22 -0.43 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.22 -0.43 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.22 -0.43 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.22 -0.43 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.22 -0.43 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.06 23 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.11 23 0 47 0
29SEP26 23.00 P 0.56 0.56 0.56 0.71 -0.16 23 15 15 +11
29SEP26 24.00 P 0.89 0.89 0.89 1.13 -0.21 23 20 55 +10
29SEP26 25.00 P 1.45 1.50 1.29 1.63 -0.31 22 60 64 +57
29SEP26 26.00 P 1.94 2.30 1.94 2.30 -0.36 22 36 15 +10
29SEP26 27.00 P 0.00 0.00 0.00 3.11 -0.38 23 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 3.95 -0.42 23 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.80 -0.40 20 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.79 -0.37 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.75 -0.39 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.72 -0.40 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.70 -0.45 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.67 -0.42 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.67 -0.44 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.64 -0.42 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.63 -0.46 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.61 -0.47 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.60 -0.46 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.06 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.07 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.11 23 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 -0.14 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 -0.15 23 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.21 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 -0.34 22 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.67 -0.32 23 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 -0.36 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.05 -0.50 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.87 -0.56 19 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.79 -0.57 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.84 -0.47 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 7.78 -0.50 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.73 -0.53 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.71 -0.53 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.69 -0.55 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.67 -0.55 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.66 -0.55 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.65 -0.55 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.64 -0.55 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.05 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.07 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 -0.08 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 -0.09 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 -0.12 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.39 -0.13 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.61 -0.19 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.91 -0.20 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.29 -0.20 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.75 -0.22 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.25 -0.36 22 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.87 -0.39 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.46 -0.50 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.20 -0.54 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.99 -0.54 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.82 -0.60 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.85 -0.50 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.78 -0.53 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.76 -0.52 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.72 -0.54 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.70 -0.54 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.68 -0.55 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.66 -0.55 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.65 -0.55 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.64 -0.55 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 -0.07 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.40 -0.07 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.49 -0.09 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.60 -0.10 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.87 -0.13 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.21 -0.17 24 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.61 -0.21 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.10 -0.24 24 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.66 -0.27 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.28 -0.30 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.97 -0.31 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.69 -0.39 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.33 -0.54 23 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.14 -0.56 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.93 -0.65 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.79 -0.67 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.76 -0.61 20 0 0 0
TOTAL PUT 327 3,656 +89
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$ 142.10
12JUN26 112.50 C 0.00 0.00 0.00 29.64 -0.20 97 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 27.13 -0.22 77 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 24.63 -0.23 69 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 22.13 -0.24 60 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 19.63 -0.26 52 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 17.13 -0.28 44 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 14.64 -0.32 47 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 12.15 -0.38 42 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 9.69 -0.45 41 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 7.26 -0.57 37 0 0 0
12JUN26 137.50 C 0.00 0.00 0.00 4.91 -0.56 32 0 1 0
12JUN26 140.00 C 3.30 3.30 3.30 3.04 -0.64 34 5 7 -4
12JUN26 142.50 C 1.95 1.95 1.26 1.54 -0.41 33 65 207 -17
12JUN26 145.00 C 0.58 0.90 0.51 0.70 -0.31 34 76 925 +19
12JUN26 147.50 C 0.25 0.32 0.24 0.24 -0.22 33 113 392 +48
12JUN26 150.00 C 0.14 0.14 0.11 0.07 -0.13 33 60 196 -33
12JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.04 34 0 52 0
12JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 38 0
12JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
12JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
12JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 30.17 +0.26 95 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 27.50 +0.08 80 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 24.68 -0.26 0 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 22.19 -0.28 38 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 19.70 -0.31 37 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 17.22 -0.35 36 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 14.76 -0.41 35 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 12.35 -0.47 34 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 10.00 -0.54 33 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 7.79 -0.57 33 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 5.73 -0.65 31 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 3.88 -0.51 29 4 24 +4
18JUN26 142.50 C 0.00 0.00 0.00 2.48 -0.41 29 0 12 0
18JUN26 145.00 C 0.00 0.00 0.00 1.51 -0.34 29 0 9 0
18JUN26 147.50 C 0.89 1.01 0.89 0.86 -0.24 30 47 52 +47
18JUN26 150.00 C 0.36 0.55 0.36 0.45 -0.16 30 43 48 +42
18JUN26 152.50 C 0.24 0.24 0.24 0.22 -0.10 30 10 10 +10
18JUN26 155.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 5 0
18JUN26 157.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 60.00 C 81.46 81.55 81.34 82.79 +0.39 203 175 250 -25
29JUN26 62.50 C 79.07 79.20 79.07 80.30 +0.40 195 50 43 -18
29JUN26 65.00 C 0.00 0.00 0.00 78.01 +0.60 197 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.33 +0.42 180 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.52 +0.11 152 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 70.39 +0.47 167 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 67.77 +0.35 153 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 65.40 +0.47 152 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 62.86 +0.43 144 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 60.44 +0.51 140 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 57.56 +0.12 115 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.47 +0.53 128 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 52.97 +0.52 121 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 50.52 +0.57 117 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 47.90 +0.44 107 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 45.42 +0.46 101 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 42.92 +0.45 96 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 40.41 +0.44 90 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 37.93 +0.45 85 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 35.45 +0.46 80 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 32.90 +0.40 73 0 74 0
29JUN26 112.50 C 0.00 0.00 0.00 30.49 +0.47 70 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 27.50 +0.08 50 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 24.82 -0.26 35 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 22.38 -0.94 36 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 19.94 -0.27 35 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 17.53 -0.83 34 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 15.17 -0.06 33 0 620 0
29JUN26 130.00 C 12.40 12.40 12.00 12.87 -0.07 32 116 3,493 -17
29JUN26 132.50 C 0.00 0.00 0.00 10.66 -0.38 31 0 1,806 0
29JUN26 135.00 C 0.00 0.00 0.00 8.57 -0.42 29 0 4,426 0
29JUN26 137.50 C 7.07 7.07 7.07 6.68 -0.19 29 30 1,506 +30
29JUN26 140.00 C 5.30 5.30 5.22 4.89 -0.32 27 5 2,372 -1
29JUN26 142.50 C 3.54 3.94 3.20 3.43 -0.34 26 80 2,558 -17
29JUN26 145.00 C 2.16 2.74 2.12 2.44 -0.23 27 70 3,061 -34
29JUN26 147.50 C 1.69 1.80 1.46 1.56 -0.24 26 105 2,863 +40
29JUN26 150.00 C 0.92 1.20 0.89 1.00 -0.16 26 290 4,285 +16
29JUN26 152.50 C 0.72 0.72 0.67 0.60 -0.15 26 31 2,179 +10
29JUN26 155.00 C 0.48 0.48 0.42 0.34 -0.10 26 72 2,142 -2
29JUN26 157.50 C 0.27 0.27 0.27 0.18 -0.06 25 1 4,269 -1
29JUN26 160.00 C 0.00 0.00 0.00 0.09 -0.03 25 1 3,935 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,560 0
29JUN26 170.00 C 0.07 0.07 0.07 0.01 0.00 27 200 573 +200
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 29 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 31 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 570 0
30JUL26 70.00 C 0.00 0.00 0.00 72.56 -0.02 88 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 70.39 +0.30 99 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 68.16 +0.56 102 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 65.40 +0.29 90 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 63.19 +0.57 94 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 60.72 +0.58 90 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 58.23 +0.58 86 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 55.73 +0.57 81 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 53.25 +0.57 77 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 50.52 +0.33 68 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 48.32 +0.61 71 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 45.82 +0.58 67 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 43.36 +0.60 64 0 0 0
30JUL26 102.50 C 40.26 40.26 40.26 40.41 +0.19 51 30 404 0
30JUL26 105.00 C 0.00 0.00 0.00 37.93 +0.09 48 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.74 +0.75 51 0 0 0
30JUL26 110.00 C 32.94 33.28 32.86 32.91 +0.18 41 90 346 +60
30JUL26 112.50 C 0.00 0.00 0.00 30.88 +0.56 46 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.98 +0.04 36 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 25.33 +0.10 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.97 -0.35 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.66 -0.56 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.41 -0.58 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.24 -0.60 29 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 14.17 -0.59 28 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.21 -0.57 28 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 10.45 -0.13 28 0 164 0
30JUL26 137.50 C 8.19 8.19 8.19 8.70 -0.18 27 1 570 +1
30JUL26 140.00 C 7.10 7.20 7.10 7.05 -0.26 26 6 751 +6
30JUL26 142.50 C 5.99 6.24 5.96 5.82 -0.08 27 111 714 +12
30JUL26 145.00 C 4.71 5.07 4.25 4.49 -0.30 26 194 975 +35
30JUL26 147.50 C 3.46 3.75 3.41 3.66 -0.19 26 60 448 +46
30JUL26 150.00 C 2.66 3.00 2.52 2.78 -0.27 26 140 1,114 +56
30JUL26 152.50 C 1.98 2.30 1.98 2.11 -0.28 26 17 633 -3
30JUL26 155.00 C 1.60 1.79 1.45 1.63 -0.21 26 82 567 -39
30JUL26 157.50 C 1.24 1.37 1.10 1.19 -0.22 26 672 1,206 +491
30JUL26 160.00 C 0.92 0.92 0.84 0.85 -0.21 25 11 1,254 0
30JUL26 162.50 C 0.66 0.78 0.66 0.60 -0.19 25 106 1,791 +6
30JUL26 165.00 C 0.00 0.00 0.00 0.41 -0.20 25 0 1,280 0
30JUL26 167.50 C 0.39 0.49 0.39 0.27 -0.18 25 835 2,929 +835
30JUL26 170.00 C 0.30 0.32 0.30 0.18 -0.14 25 10 359 0
30JUL26 172.50 C 0.00 0.00 0.00 0.12 -0.11 25 0 31 0
30JUL26 175.00 C 0.22 0.22 0.22 0.07 -0.09 24 5 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.05 -0.06 25 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.03 -0.05 24 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 0.02 -0.04 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 31 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 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 73.16 +0.50 91 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 70.68 +0.51 87 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 68.19 +0.59 84 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 65.71 +0.51 80 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 63.23 +0.52 76 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 60.76 +0.62 73 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 58.27 +0.62 70 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 55.73 +0.57 65 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 53.32 +0.64 63 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 50.86 +0.67 61 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 48.38 +0.54 58 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.82 +0.45 54 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.36 +0.45 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.72 +0.25 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.29 +0.45 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.74 +0.75 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 33.27 +0.54 38 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.92 +0.59 37 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 28.58 +0.62 36 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.28 +0.58 35 0 0 0
28AUG26 120.00 C 23.22 23.22 23.22 22.97 -0.96 23 30 493 0
28AUG26 122.50 C 0.00 0.00 0.00 21.45 -0.41 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.34 -0.40 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 17.30 -0.42 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.33 -0.42 29 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 13.51 -0.40 29 0 152 0
28AUG26 135.00 C 12.33 12.33 12.33 11.77 -0.14 28 2 217 0
28AUG26 137.50 C 0.00 0.00 0.00 10.08 -0.23 28 0 452 0
28AUG26 140.00 C 9.18 9.25 9.18 8.61 -0.37 27 7 510 +3
28AUG26 142.50 C 7.25 7.79 6.85 7.30 -0.19 27 46 290 -10
28AUG26 145.00 C 6.23 6.65 6.20 6.10 -0.23 27 83 459 0
28AUG26 147.50 C 4.86 5.60 4.86 5.12 -0.20 27 39 1,229 -1
28AUG26 150.00 C 4.15 4.34 4.15 4.24 -0.18 27 4 290 0
28AUG26 152.50 C 3.53 3.72 3.53 3.50 -0.19 27 21 203 +12
28AUG26 155.00 C 2.98 2.98 2.95 2.86 -0.18 27 5 1,000 0
28AUG26 157.50 C 0.00 0.00 0.00 2.29 -0.23 27 0 643 0
28AUG26 160.00 C 2.06 2.06 2.06 1.79 -0.27 26 13 748 0
28AUG26 162.50 C 0.00 0.00 0.00 1.41 -0.28 26 0 746 0
28AUG26 165.00 C 1.28 1.28 1.28 1.09 -0.27 26 1 875 +1
28AUG26 167.50 C 0.00 0.00 0.00 0.82 -0.27 26 0 288 0
28AUG26 170.00 C 0.00 0.00 0.00 0.63 -0.21 26 1 187 0
28AUG26 172.50 C 0.00 0.00 0.00 0.46 -0.21 26 0 4 0
28AUG26 175.00 C 0.00 0.00 0.00 0.34 -0.18 25 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.25 -0.15 25 0 6 0
28AUG26 180.00 C 0.43 0.43 0.43 0.17 -0.14 25 30 35 +30
28AUG26 182.50 C 0.00 0.00 0.00 0.13 -0.10 25 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.09 -0.08 25 0 2 0
28AUG26 187.50 C 0.00 0.00 0.00 0.06 -0.07 25 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.04 -0.06 25 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.03 -0.05 25 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 -0.02 25 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 73.16 +0.50 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.68 +0.51 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.19 +0.50 72 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.71 +0.51 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.23 +0.51 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.76 +0.53 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.27 +0.52 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.73 +0.46 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.32 +0.52 55 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 50.86 +0.67 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.38 +0.54 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.82 +0.45 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.36 +0.45 44 0 235 0
29SEP26 102.50 C 0.00 0.00 0.00 40.98 +0.51 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.51 +0.48 40 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 36.18 +0.89 39 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 33.78 +0.76 38 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 31.29 +0.63 35 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 29.05 +0.64 34 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 26.73 +0.03 33 0 845 0
29SEP26 120.00 C 25.47 25.47 25.47 24.17 -0.35 30 2 1,297 -2
29SEP26 122.50 C 0.00 0.00 0.00 22.07 -0.35 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 20.04 -0.37 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 18.08 -0.37 29 0 395 0
29SEP26 130.00 C 16.20 16.20 16.20 16.09 -0.35 28 30 309 +5
29SEP26 132.50 C 0.00 0.00 0.00 14.84 +0.23 29 0 682 0
29SEP26 135.00 C 0.00 0.00 0.00 12.85 -0.09 28 0 1,248 0
29SEP26 137.50 C 11.56 11.56 11.56 11.01 -0.32 27 1 1,085 -1
29SEP26 140.00 C 9.65 10.25 9.65 9.71 -0.18 27 64 9,729 -56
29SEP26 142.50 C 8.50 8.90 8.50 8.41 -0.21 26 4 1,312 +4
29SEP26 145.00 C 7.56 7.56 6.89 7.27 -0.19 26 167 10,231 +46
29SEP26 147.50 C 6.19 6.45 6.07 6.25 -0.15 26 76 897 +25
29SEP26 150.00 C 5.51 5.51 5.49 5.33 -0.15 26 9 1,928 0
29SEP26 152.50 C 4.36 4.84 4.36 4.54 -0.16 26 2 318 0
29SEP26 155.00 C 3.96 3.96 3.94 3.84 -0.15 26 4 765 -2
29SEP26 157.50 C 3.21 3.50 3.21 3.29 -0.09 26 2 720 0
29SEP26 160.00 C 2.87 2.87 2.87 2.77 -0.06 26 1 908 +1
29SEP26 162.50 C 2.39 2.39 2.39 2.35 +0.01 26 1 755 +1
29SEP26 165.00 C 0.00 0.00 0.00 1.96 +0.05 27 0 8,335 0
29SEP26 167.50 C 0.00 0.00 0.00 1.65 +0.11 27 0 712 0
29SEP26 170.00 C 0.00 0.00 0.00 1.40 +0.16 27 0 204 0
29SEP26 172.50 C 0.00 0.00 0.00 1.18 +0.21 27 0 63 0
29SEP26 175.00 C 0.00 0.00 0.00 0.99 +0.21 27 0 130 0
29SEP26 177.50 C 0.85 0.85 0.85 0.84 +0.25 27 1 225 0
29SEP26 180.00 C 0.00 0.00 0.00 0.68 +0.21 27 0 35 0
29SEP26 182.50 C 0.00 0.00 0.00 0.56 +0.21 27 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.46 +0.19 27 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.38 +0.18 28 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.31 +0.16 27 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.24 +0.13 27 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.20 +0.12 27 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 +0.10 27 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.13 +0.09 28 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 +0.07 28 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 +0.05 28 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 73.16 +0.50 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.68 +0.51 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.21 +0.51 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.74 +0.52 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.23 +0.46 46 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 60.76 +0.42 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.33 +0.42 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.93 +0.66 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.56 +0.76 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 51.20 +1.01 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.60 +0.75 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.21 +0.63 35 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 43.89 +0.62 34 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 41.74 +0.75 34 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 39.38 +0.73 33 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 37.22 +0.84 32 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 35.11 +0.92 32 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 32.48 -0.04 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.80 +0.40 31 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.76 +0.43 31 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 26.71 +0.95 30 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 24.13 +0.29 27 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 22.26 -0.45 27 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 20.53 -0.44 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 18.80 -0.43 27 0 1,816 0
30DEC26 132.50 C 0.00 0.00 0.00 17.23 -0.43 27 0 637 0
30DEC26 135.00 C 0.00 0.00 0.00 15.68 -0.41 26 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 13.87 -0.34 25 0 766 0
30DEC26 140.00 C 12.91 12.91 12.91 12.51 -0.36 25 31 760 +1
30DEC26 142.50 C 11.18 11.18 11.18 11.49 -0.11 26 30 1,268 +30
30DEC26 145.00 C 10.10 10.10 10.10 10.26 -0.19 25 1 683 +1
30DEC26 147.50 C 8.68 9.48 8.68 9.13 -0.24 25 4 327 +1
30DEC26 150.00 C 7.85 8.34 7.85 8.23 -0.27 25 51 1,989 +16
30DEC26 152.50 C 7.50 7.63 7.46 7.35 -0.21 25 52 256 +23
30DEC26 155.00 C 0.00 0.00 0.00 6.62 -0.16 26 0 205 0
30DEC26 157.50 C 5.62 5.99 5.62 5.91 -0.14 26 2 473 0
30DEC26 160.00 C 5.26 5.32 5.26 5.26 -0.09 26 21 2,262 0
30DEC26 162.50 C 4.60 4.60 4.60 4.71 -0.07 26 1 886 +1
30DEC26 165.00 C 0.00 0.00 0.00 4.16 -0.04 26 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 3.71 -0.02 26 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 3.29 +0.01 26 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 2.88 -0.06 26 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.58 +0.05 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.27 -0.06 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.04 +0.08 26 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 1.82 +0.04 26 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.60 +0.06 26 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.38 +0.06 26 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.23 +0.07 27 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.08 +0.09 27 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.93 +0.08 27 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.82 +0.08 27 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.73 +0.11 27 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.55 +0.09 27 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.42 +0.09 27 0 556 0
30MAR27 70.00 C 0.00 0.00 0.00 73.16 +0.46 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.13 +0.46 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.76 +1.06 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.03 +0.81 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.68 +0.91 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.35 +0.99 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.35 +1.41 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.68 +1.07 36 0 558 0
30MAR27 90.00 C 0.00 0.00 0.00 54.72 +1.39 38 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 52.41 +1.29 37 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 49.78 +0.95 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.50 +1.02 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.50 +1.14 34 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 43.32 +1.17 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.07 +1.21 32 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 38.45 +0.75 30 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 36.40 +0.82 29 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 34.55 +1.04 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.27 +0.40 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 30.25 +0.47 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 28.11 +0.14 27 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 26.39 +0.14 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.65 +0.07 27 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 22.98 -0.65 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 21.45 -0.62 27 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 19.96 -0.57 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 18.50 -0.52 27 0 659 0
30MAR27 137.50 C 15.64 15.64 15.64 16.68 -0.45 26 30 252 0
30MAR27 140.00 C 0.00 0.00 0.00 15.42 -0.39 26 0 70 0
30MAR27 142.50 C 13.45 13.45 13.45 14.25 -0.31 26 30 170 +30
30MAR27 145.00 C 0.00 0.00 0.00 13.17 -0.25 26 0 711 0
30MAR27 147.50 C 0.00 0.00 0.00 12.10 -0.31 26 0 196 0
30MAR27 150.00 C 0.00 0.00 0.00 11.15 -0.35 26 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 10.26 -0.41 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.37 -0.48 26 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 8.60 -0.50 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 7.89 -0.56 26 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 7.17 -0.62 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.55 -0.60 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 5.99 -0.66 26 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 5.43 -0.72 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 4.92 -0.73 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.49 -0.72 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 4.06 -0.78 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 3.75 -0.72 27 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 3.43 -0.67 27 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.10 -0.68 26 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.78 -0.85 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 2.50 -0.86 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.27 -0.72 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.04 -0.70 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 1.81 -0.75 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.63 -0.75 26 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 1.32 -0.70 26 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.05 -0.69 26 0 192 0
29JUN27 112.50 C 34.39 34.39 34.39 34.66 -0.07 24 30 30 +30
29JUN27 115.00 C 0.00 0.00 0.00 32.90 -0.04 25 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 30.95 -0.20 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.05 -0.35 24 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.00 +0.24 26 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.33 -0.60 26 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 24.72 -0.59 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.23 -0.56 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 21.74 -0.53 26 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 20.35 -0.49 26 0 0 0
29JUN27 137.50 C 17.51 17.51 17.51 18.47 -0.45 25 5 5 +5
29JUN27 140.00 C 15.71 15.71 15.71 17.21 -0.41 25 30 41 +30
29JUN27 142.50 C 0.00 0.00 0.00 16.04 -0.36 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.97 -0.32 25 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 13.89 -0.28 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.90 -0.35 25 0 9 0
29JUN27 152.50 C 0.00 0.00 0.00 12.03 -0.44 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 11.16 -0.53 25 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 10.29 -0.62 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 9.59 -0.67 25 0 81 0
29JUN27 162.50 C 0.00 0.00 0.00 8.89 -0.76 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 8.19 -0.86 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 7.57 -0.87 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 7.02 -0.94 25 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 6.47 -1.03 25 0 0 0
29JUN27 175.00 C 5.10 5.10 5.10 5.93 -1.12 25 4 4 -1
29JUN27 177.50 C 0.00 0.00 0.00 5.49 -1.11 25 0 0 0
TOTAL CALL 4,987 157,474 +2,026
12JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
12JUN26 122.50 P 0.00 0.00 0.00 0.01 -0.03 62 0 14 0
12JUN26 125.00 P 0.02 0.02 0.02 0.01 -0.06 55 50 53 +50
12JUN26 127.50 P 0.02 0.02 0.02 0.01 -0.10 47 174 218 +170
12JUN26 130.00 P 0.00 0.00 0.00 0.03 -0.15 45 0 187 0
12JUN26 132.50 P 0.20 0.21 0.20 0.07 -0.22 42 100 226 +100
12JUN26 135.00 P 0.42 0.42 0.23 0.17 -0.30 39 84 449 +76
12JUN26 137.50 P 0.58 0.75 0.37 0.44 -0.34 38 225 440 +143
12JUN26 140.00 P 1.19 1.39 0.86 0.94 -0.41 35 124 578 +16
12JUN26 142.50 P 2.12 2.59 1.67 2.02 -0.22 35 430 921 +312
12JUN26 145.00 P 0.00 0.00 0.00 3.66 -0.16 36 0 819 0
12JUN26 147.50 P 0.00 0.00 0.00 5.52 -0.12 29 0 250 0
12JUN26 150.00 P 0.00 0.00 0.00 7.94 +0.08 32 0 25 0
12JUN26 152.50 P 0.00 0.00 0.00 10.40 +0.16 0 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 12.90 +0.20 0 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 15.40 +0.20 0 0 0 0
12JUN26 160.00 P 0.00 0.00 0.00 17.90 +0.20 0 0 0 0
12JUN26 162.50 P 0.00 0.00 0.00 20.40 +0.20 0 0 0 0
12JUN26 165.00 P 0.00 0.00 0.00 22.90 +0.20 0 0 0 0
12JUN26 167.50 P 0.00 0.00 0.00 25.40 +0.20 0 0 0 0
12JUN26 170.00 P 0.00 0.00 0.00 27.90 -0.30 0 0 0 0
12JUN26 172.50 P 0.00 0.00 0.00 30.40 -0.30 0 0 0 0
12JUN26 175.00 P 0.00 0.00 0.00 32.90 -0.30 0 0 0 0
12JUN26 177.50 P 0.00 0.00 0.00 35.40 -0.30 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
18JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
18JUN26 120.00 P 0.09 0.09 0.09 0.01 -0.07 40 10 10 +10
18JUN26 122.50 P 0.00 0.00 0.00 0.02 -0.10 39 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 0.04 -0.14 37 0 0 0
18JUN26 127.50 P 0.24 0.24 0.24 0.08 -0.20 36 10 10 +10
18JUN26 130.00 P 0.36 0.36 0.36 0.16 -0.27 35 10 28 +9
18JUN26 132.50 P 0.44 0.56 0.41 0.32 -0.34 34 18 21 +18
18JUN26 135.00 P 0.90 0.95 0.65 0.61 -0.38 33 143 177 +128
18JUN26 137.50 P 1.43 1.43 1.07 1.07 -0.41 32 6 92 +6
18JUN26 140.00 P 2.12 2.30 1.65 1.84 -0.35 31 281 405 +203
18JUN26 142.50 P 2.98 3.20 2.98 2.96 -0.21 31 41 31 +19
18JUN26 145.00 P 0.00 0.00 0.00 4.49 -0.15 31 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 6.01 -0.23 27 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 8.29 +0.05 30 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 10.56 +0.12 30 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 12.95 +0.17 30 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 15.41 +0.19 31 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 17.90 +0.20 0 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 20.40 +0.20 0 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 22.90 -0.48 0 0 0 0
18JUN26 167.50 P 0.00 0.00 0.00 25.40 -0.55 0 0 0 0
18JUN26 170.00 P 0.00 0.00 0.00 27.90 -0.56 0 0 0 0
18JUN26 172.50 P 0.00 0.00 0.00 30.40 -0.56 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,086 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 840 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 5,675 0
29JUN26 112.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 4,933 0
29JUN26 117.50 P 0.22 0.22 0.22 0.06 -0.03 37 10 2,844 0
29JUN26 120.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 3,535 0
29JUN26 122.50 P 0.00 0.00 0.00 0.16 -0.06 35 0 2,367 0
29JUN26 125.00 P 0.43 0.45 0.40 0.24 -0.10 34 318 3,852 +75
29JUN26 127.50 P 0.57 0.57 0.55 0.38 -0.12 33 100 3,296 -60
29JUN26 130.00 P 0.76 0.81 0.69 0.58 -0.16 32 357 3,228 -230
29JUN26 132.50 P 1.07 1.11 0.87 0.88 -0.19 31 707 2,868 +289
29JUN26 135.00 P 1.39 1.63 1.18 1.28 -0.24 30 440 4,981 +177
29JUN26 137.50 P 1.94 2.08 1.80 1.88 -0.26 29 85 3,185 +35
29JUN26 140.00 P 3.03 3.08 2.48 2.53 -0.41 27 71 3,480 +15
29JUN26 142.50 P 3.90 4.20 3.25 3.65 -0.33 26 160 2,471 -101
29JUN26 145.00 P 5.56 5.56 4.54 4.92 -0.48 25 23 1,739 -4
29JUN26 147.50 P 0.00 0.00 0.00 6.96 -0.10 28 0 835 0
29JUN26 150.00 P 9.10 9.10 8.31 8.74 +0.04 26 17 1,101 +5
29JUN26 152.50 P 0.00 0.00 0.00 10.81 +0.06 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 13.08 +0.12 25 0 627 0
29JUN26 157.50 P 0.00 0.00 0.00 15.46 +0.17 25 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 17.91 +0.19 26 0 1,345 0
29JUN26 162.50 P 0.00 0.00 0.00 20.40 +0.20 0 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 22.90 -0.48 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 25.40 -0.56 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 27.90 -0.61 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 30.40 -0.63 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 32.90 -0.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 35.40 -0.55 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 37.90 -0.63 0 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 40.40 -0.54 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 42.90 -0.54 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 45.40 -0.21 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 47.90 -0.60 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 50.40 -0.62 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 52.90 -0.62 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.40 -0.62 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 57.90 -0.68 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 62.90 -0.62 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 67.90 -0.54 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.04 36 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.06 33 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.02 -0.07 33 0 124 0
30JUL26 105.00 P 0.29 0.29 0.29 0.03 -0.09 32 300 880 +300
30JUL26 107.50 P 0.00 0.00 0.00 0.05 -0.12 32 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.08 -0.15 32 0 3,608 0
30JUL26 112.50 P 0.00 0.00 0.00 0.12 -0.20 31 0 113 0
30JUL26 115.00 P 0.00 0.00 0.00 0.18 -0.24 31 0 5,272 0
30JUL26 117.50 P 0.58 0.58 0.57 0.28 -0.27 30 48 1,113 +48
30JUL26 120.00 P 0.76 0.76 0.69 0.41 -0.33 30 90 798 +6
30JUL26 122.50 P 0.88 0.88 0.88 0.60 -0.35 30 60 576 -58
30JUL26 125.00 P 1.18 1.30 1.03 0.85 -0.38 29 125 3,794 -34
30JUL26 127.50 P 1.58 1.58 1.30 1.17 -0.42 29 331 2,053 +92
30JUL26 130.00 P 1.99 1.99 1.67 1.61 -0.40 29 478 2,834 +109
30JUL26 132.50 P 2.39 2.39 2.11 2.16 -0.36 28 69 1,688 -51
30JUL26 135.00 P 2.81 2.81 2.70 2.82 -0.28 28 46 1,597 +1
30JUL26 137.50 P 3.84 3.84 3.40 3.47 -0.39 27 23 1,896 0
30JUL26 140.00 P 4.66 4.96 4.23 4.51 -0.34 27 13 896 +5
30JUL26 142.50 P 5.50 5.50 5.50 5.62 -0.29 26 1 415 0
30JUL26 145.00 P 7.05 7.42 6.64 6.98 -0.31 26 77 517 +61
30JUL26 147.50 P 8.24 8.24 8.24 8.64 -0.27 27 30 1,027 0
30JUL26 150.00 P 0.00 0.00 0.00 10.50 -0.04 27 0 54 0
30JUL26 152.50 P 0.00 0.00 0.00 12.06 -0.11 26 0 19 0
30JUL26 155.00 P 0.00 0.00 0.00 14.03 -0.08 26 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 16.13 -0.06 25 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 18.33 -0.03 25 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 20.62 +0.01 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 22.99 -0.48 25 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.42 -0.54 25 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 27.90 -0.61 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.40 -0.63 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 32.90 -0.56 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 35.40 -0.55 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 37.90 -0.66 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 40.40 -0.69 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 42.90 -0.71 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 45.40 -0.68 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 47.90 -0.76 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 50.40 -0.65 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 52.97 -0.55 45 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 55.47 -0.55 47 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 57.96 -0.62 48 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 62.95 -0.64 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 67.94 -0.62 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 35 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 41 0
28AUG26 100.00 P 0.41 0.41 0.41 0.10 -0.05 34 50 1,156 +50
28AUG26 102.50 P 0.00 0.00 0.00 0.14 -0.07 34 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.19 -0.10 33 0 51 0
28AUG26 107.50 P 0.00 0.00 0.00 0.27 -0.12 33 0 611 0
28AUG26 110.00 P 0.00 0.00 0.00 0.38 -0.13 32 0 803 0
28AUG26 112.50 P 0.00 0.00 0.00 0.52 -0.14 32 0 38 0
28AUG26 115.00 P 0.00 0.00 0.00 0.69 -0.17 32 0 348 0
28AUG26 117.50 P 1.22 1.22 1.22 0.91 -0.18 31 30 895 0
28AUG26 120.00 P 1.40 1.42 1.34 1.19 -0.21 31 176 897 +176
28AUG26 122.50 P 1.88 1.88 1.65 1.52 -0.23 31 5 841 0
28AUG26 125.00 P 1.99 1.99 1.98 1.95 -0.21 30 65 1,562 -34
28AUG26 127.50 P 2.38 2.49 2.38 2.45 -0.23 30 2 935 0
28AUG26 130.00 P 0.00 0.00 0.00 3.02 -0.23 29 0 990 0
28AUG26 132.50 P 3.93 3.93 3.55 3.55 -0.37 28 2 1,213 0
28AUG26 135.00 P 4.70 4.70 4.42 4.40 -0.26 28 2 1,191 0
28AUG26 137.50 P 5.45 5.45 5.36 5.29 -0.24 28 2 851 +1
28AUG26 140.00 P 6.52 6.52 6.17 6.33 -0.23 27 2 1,006 +1
28AUG26 142.50 P 7.64 7.70 7.64 7.56 -0.18 27 2 530 +1
28AUG26 145.00 P 8.70 8.80 8.70 8.88 -0.29 27 2 708 +1
28AUG26 147.50 P 10.30 10.30 10.30 10.42 -0.26 27 1 177 +1
28AUG26 150.00 P 0.00 0.00 0.00 12.03 -0.11 27 0 91 0
28AUG26 152.50 P 0.00 0.00 0.00 13.74 -0.13 27 0 8 0
28AUG26 155.00 P 0.00 0.00 0.00 15.61 -0.12 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.56 -0.09 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.58 -0.11 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.71 -0.08 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 23.90 -0.77 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.18 -0.77 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 28.25 -1.04 23 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 30.55 -1.04 22 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 33.06 -1.04 24 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 35.50 -1.05 24 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 38.00 -0.82 26 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 40.42 -1.01 25 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 42.90 -0.79 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 45.40 -0.68 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 47.90 -0.76 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 50.40 -0.92 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 52.97 -0.55 34 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 55.47 -0.86 35 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 57.96 -0.90 36 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 62.95 -0.88 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 67.94 -0.92 40 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 0.01 -0.01 35 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,561 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 0.00 36 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 567 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 557 0
29SEP26 100.00 P 0.69 0.69 0.69 0.23 -0.05 33 50 734 0
29SEP26 102.50 P 0.60 0.60 0.60 0.32 -0.05 33 1 1,536 +1
29SEP26 105.00 P 0.00 0.00 0.00 0.42 -0.05 32 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.55 -0.06 32 0 618 0
29SEP26 110.00 P 0.00 0.00 0.00 0.70 -0.09 32 0 4,934 0
29SEP26 112.50 P 1.24 1.24 1.24 0.91 -0.10 31 50 3,747 -22
29SEP26 115.00 P 0.00 0.00 0.00 1.14 -0.12 31 0 2,447 0
29SEP26 117.50 P 0.00 0.00 0.00 1.45 -0.12 30 0 1,907 0
29SEP26 120.00 P 2.02 2.02 1.93 1.79 -0.14 30 52 1,303 +17
29SEP26 122.50 P 2.26 2.26 2.26 2.21 -0.14 30 2 4,983 0
29SEP26 125.00 P 2.85 3.01 2.73 2.70 -0.16 29 101 4,092 -5
29SEP26 127.50 P 3.14 3.20 3.14 3.25 -0.17 29 61 796 +61
29SEP26 130.00 P 3.78 3.78 3.71 3.84 -0.26 28 40 959 +20
29SEP26 132.50 P 4.61 4.61 4.35 4.55 -0.22 28 196 1,508 +143
29SEP26 135.00 P 5.38 5.38 5.16 5.31 -0.23 27 240 1,066 +49
29SEP26 137.50 P 6.30 6.48 6.03 6.28 -0.18 27 240 1,458 +198
29SEP26 140.00 P 7.35 7.35 7.07 7.25 -0.32 26 43 7,294 +37
29SEP26 142.50 P 8.16 8.16 8.16 8.47 -0.29 26 1 746 +1
29SEP26 145.00 P 9.88 10.07 9.88 9.79 -0.27 26 17 568 +1
29SEP26 147.50 P 11.38 11.56 11.24 11.31 -0.28 26 52 167 +50
29SEP26 150.00 P 0.00 0.00 0.00 13.01 +0.07 26 0 83 0
29SEP26 152.50 P 0.00 0.00 0.00 14.78 +0.15 27 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 17.08 +0.71 28 0 167 0
29SEP26 157.50 P 0.00 0.00 0.00 18.51 +0.27 27 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 20.48 +0.31 27 0 57 0
29SEP26 162.50 P 0.00 0.00 0.00 22.55 +0.36 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 24.67 -0.35 27 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 26.67 -0.56 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 28.84 -0.68 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 31.12 -0.72 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.32 -0.82 24 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 35.99 -0.57 27 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 38.24 -0.67 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 40.64 -0.79 26 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 43.06 -0.69 26 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 45.55 -0.63 27 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 47.92 -0.74 26 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 50.43 -0.89 27 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 52.97 -0.74 29 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 55.47 -0.86 31 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 57.96 -0.90 32 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 62.95 -0.88 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 67.94 -0.92 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 791 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 121 0
30DEC26 85.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.11 -0.05 29 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.16 -0.06 29 0 363 0
30DEC26 92.50 P 0.00 0.00 0.00 0.21 -0.08 29 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.28 -0.11 29 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.39 -0.11 29 0 144 0
30DEC26 100.00 P 0.00 0.00 0.00 0.50 -0.15 28 0 2,737 0
30DEC26 102.50 P 0.00 0.00 0.00 0.66 -0.13 28 0 232 0
30DEC26 105.00 P 1.70 1.70 1.70 0.86 -0.15 28 10 197 +10
30DEC26 107.50 P 0.00 0.00 0.00 1.10 -0.14 28 0 325 0
30DEC26 110.00 P 2.24 2.24 2.24 1.36 -0.17 28 1 1,044 0
30DEC26 112.50 P 2.35 2.35 2.35 1.65 -0.20 28 10 2,688 +10
30DEC26 115.00 P 0.00 0.00 0.00 2.01 -0.30 28 0 1,573 0
30DEC26 117.50 P 3.25 3.25 3.25 2.52 -0.23 28 100 3,234 -100
30DEC26 120.00 P 3.52 3.52 3.52 3.01 -0.25 28 1 1,850 +1
30DEC26 122.50 P 4.12 4.12 4.11 3.60 -0.25 28 2 1,113 -2
30DEC26 125.00 P 4.80 4.80 4.80 4.22 -0.26 27 1 3,524 +1
30DEC26 127.50 P 5.18 5.18 5.18 4.99 -0.24 27 1 611 0
30DEC26 130.00 P 5.99 5.99 5.99 5.76 -0.23 27 1 1,565 0
30DEC26 132.50 P 0.00 0.00 0.00 6.69 -0.23 27 0 277 0
30DEC26 135.00 P 7.50 7.50 7.50 7.65 -0.21 27 1 601 +1
30DEC26 137.50 P 0.00 0.00 0.00 8.75 -0.19 27 0 339 0
30DEC26 140.00 P 10.38 10.38 9.88 9.82 -0.25 27 3 755 -3
30DEC26 142.50 P 11.50 11.50 11.50 11.04 -0.23 26 1 356 +1
30DEC26 145.00 P 12.37 12.37 12.37 12.33 -0.30 26 1 158 -1
30DEC26 147.50 P 13.50 13.50 13.50 13.83 -0.25 26 1 263 +1
30DEC26 150.00 P 15.65 15.65 15.65 15.36 -0.25 26 30 1,716 -30
30DEC26 152.50 P 0.00 0.00 0.00 17.31 +0.51 27 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 18.55 +0.04 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 20.34 +0.08 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 22.19 -0.55 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 24.14 -0.58 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 26.11 -0.61 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 28.22 -0.59 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.12 -0.83 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 32.21 -0.78 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.32 -0.99 25 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 36.52 -0.82 25 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 38.75 -0.92 25 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 41.02 -0.92 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 43.32 -0.92 24 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 45.64 -1.06 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.00 -0.95 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 50.77 -0.55 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.16 -0.55 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.57 -0.76 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.00 -0.86 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 62.95 -0.88 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 67.94 -0.92 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 205 0
30MAR27 72.50 P 0.00 0.00 0.00 0.02 -0.06 27 0 16 0
30MAR27 75.00 P 0.00 0.00 0.00 0.04 -0.07 28 0 57 0
30MAR27 77.50 P 1.05 1.05 1.05 0.06 -0.10 28 1 32 +1
30MAR27 80.00 P 0.00 0.00 0.00 0.09 -0.11 28 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.12 -0.16 28 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.17 -0.18 28 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 0.24 -0.22 28 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 0.31 -0.27 27 0 96 0
30MAR27 92.50 P 0.00 0.00 0.00 0.42 -0.32 27 0 180 0
30MAR27 95.00 P 0.00 0.00 0.00 0.55 -0.36 27 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.74 -0.38 27 0 74 0
30MAR27 100.00 P 0.00 0.00 0.00 0.93 -0.43 27 0 249 0
30MAR27 102.50 P 0.00 0.00 0.00 1.19 -0.43 27 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.45 -0.51 27 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 1.81 -0.49 27 0 156 0
30MAR27 110.00 P 0.00 0.00 0.00 2.17 -0.56 27 0 412 0
30MAR27 112.50 P 0.00 0.00 0.00 2.65 -0.54 27 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 3.13 -0.56 27 0 206 0
30MAR27 117.50 P 0.00 0.00 0.00 3.72 -0.56 27 0 280 0
30MAR27 120.00 P 0.00 0.00 0.00 4.35 -0.53 27 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 5.05 -0.54 27 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 5.85 -0.51 27 0 1,087 0
30MAR27 127.50 P 7.76 7.76 7.76 6.67 -0.46 27 1 131 +1
30MAR27 130.00 P 0.00 0.00 0.00 7.64 -0.43 27 0 821 0
30MAR27 132.50 P 0.00 0.00 0.00 8.64 -0.37 27 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 9.70 -0.31 27 0 170 0
30MAR27 137.50 P 0.00 0.00 0.00 10.89 -0.26 27 0 72 0
30MAR27 140.00 P 0.00 0.00 0.00 12.11 -0.19 28 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 13.43 -0.11 28 0 33 0
30MAR27 145.00 P 0.00 0.00 0.00 14.84 -0.05 28 0 60 0
30MAR27 147.50 P 0.00 0.00 0.00 16.27 -0.11 28 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 17.84 -0.15 28 0 94 0
30MAR27 152.50 P 0.00 0.00 0.00 18.90 -0.78 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.49 -0.89 27 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 22.21 -0.97 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 24.70 -0.36 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 26.55 -0.40 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.49 -0.40 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.50 -0.44 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.52 -0.48 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 34.60 -0.48 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.76 -0.47 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.93 -0.50 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 41.13 -0.52 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 43.41 -0.47 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.70 -0.46 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.02 -0.46 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.22 -0.60 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 52.50 -0.66 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.83 -0.70 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.09 -0.85 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 59.41 -0.95 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.09 -1.14 32 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.51 -0.65 36 0 606 0
29JUN27 112.50 P 5.00 5.00 4.99 3.30 -0.42 26 12 23 +12
29JUN27 115.00 P 5.53 5.53 5.53 3.87 -0.46 26 20 61 +20
29JUN27 117.50 P 6.21 6.21 6.21 4.50 -0.44 26 20 121 +20
29JUN27 120.00 P 6.76 6.76 6.76 5.15 -0.45 26 20 42 +20
29JUN27 122.50 P 7.38 7.47 7.38 5.95 -0.43 26 200 230 +170
29JUN27 125.00 P 0.00 0.00 0.00 6.75 -0.41 26 0 4 0
29JUN27 127.50 P 0.00 0.00 0.00 7.63 -0.39 26 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 8.62 -0.36 26 0 21 0
29JUN27 132.50 P 10.97 10.97 10.97 9.62 -0.33 26 3 19 +3
29JUN27 135.00 P 0.00 0.00 0.00 10.72 -0.30 26 0 11 0
29JUN27 137.50 P 0.00 0.00 0.00 11.92 -0.25 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 13.13 -0.21 27 0 109 0
29JUN27 142.50 P 0.00 0.00 0.00 14.45 -0.16 27 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 15.85 -0.12 27 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 17.27 -0.07 27 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 18.80 -0.15 27 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 20.44 -0.23 27 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 22.09 -0.33 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.78 -0.40 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 25.60 -0.47 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 27.45 -0.55 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 29.32 -0.63 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 31.28 -0.64 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.30 -0.69 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 35.33 -0.77 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.40 -0.82 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 39.56 -0.80 29 0 0 0
TOTAL PUT 7,613 243,616 +2,834
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$ 6.79
29JUN26 4.70 C 0.00 0.00 0.00 2.11 -0.05 83 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.04 -0.02 101 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.91 -0.05 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.81 -0.05 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.59 -0.02 79 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.31 -0.05 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 -0.03 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 -0.06 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.32 -0.05 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 -0.03 14 0 90 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 153 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 492 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.05 -0.02 63 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.93 -0.04 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.83 -0.04 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.59 -0.03 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.35 -0.01 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.08 -0.04 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.35 -0.05 14 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.18 -0.03 14 0 10 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 -0.02 13 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 15 0 369 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 16 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.75 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 2.05 -0.02 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.97 0.00 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.87 0.00 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.59 -0.03 33 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.35 -0.01 30 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.86 -0.01 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.62 -0.04 18 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.40 -0.04 15 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.23 -0.04 14 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 -0.02 15 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 -0.01 15 0 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 16 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.06 -0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 0.00 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 0.00 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 0.00 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 +0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 -0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.86 -0.03 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 -0.04 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.02 15 0 0 0
29SEP26 7.00 C 0.14 0.14 0.14 0.14 -0.01 15 18 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 0.00 15 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 16 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 4.80 C 0.00 0.00 0.00 2.06 -0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 0.00 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.37 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.11 -0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.87 -0.04 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 -0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.03 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 -0.04 15 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.04 15 0 130 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.04 14 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.03 15 0 654 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 15 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 16 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 19 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 22 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 2.06 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.97 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.87 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.62 0.00 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.38 -0.01 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.15 -0.02 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 -0.02 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 0.00 16 10 10 +10
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.02 16 0 155 0
30MAR27 7.50 C 0.16 0.16 0.16 0.17 0.00 16 10 306 +10
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 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 0.07 0.07 0.07 0.06 0.00 17 3 0 -3
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 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 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 30 0
29JUN27 4.80 C 0.00 0.00 0.00 2.08 -0.01 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.99 0.00 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.89 -0.01 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.65 -0.02 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 -0.01 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.21 -0.01 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.98 -0.06 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.81 -0.06 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 -0.02 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 -0.04 16 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.02 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29JUN27 7.50 C 0.24 0.24 0.22 0.24 -0.03 16 63 180 +60
29JUN27 7.75 C 0.18 0.18 0.17 0.18 -0.03 16 150 150 +150
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
TOTAL CALL 254 8,163 +227
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 32 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 266 0
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 14 400 1,320 +400
29JUN26 6.75 P 0.05 0.06 0.05 0.06 +0.01 13 13 1,293 +13
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.04 15 0 1,879 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 +0.05 0 0 422 -68
29JUN26 7.50 P 0.00 0.00 0.00 0.71 +0.04 0 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.21 +0.02 0 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 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30JUL26 6.25 P 0.01 0.01 0.01 0.01 0.00 15 400 450 +400
30JUL26 6.50 P 0.03 0.03 0.02 0.03 0.00 13 318 333 +305
30JUL26 6.75 P 0.09 0.10 0.09 0.11 +0.02 13 42 373 +38
30JUL26 7.00 P 0.23 0.23 0.23 0.26 +0.03 14 1 197 +1
30JUL26 7.25 P 0.00 0.00 0.00 0.47 +0.06 15 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.71 +0.04 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 6.25 P 0.03 0.03 0.03 0.03 0.00 16 5 145 +5
28AUG26 6.50 P 0.08 0.08 0.08 0.08 +0.01 16 20 38 +20
28AUG26 6.75 P 0.16 0.16 0.16 0.17 +0.03 16 22 743 +22
28AUG26 7.00 P 0.00 0.00 0.00 0.30 +0.02 15 0 129 0
28AUG26 7.25 P 0.00 0.00 0.00 0.49 +0.03 15 0 251 0
28AUG26 7.50 P 0.00 0.00 0.00 0.72 +0.04 17 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.47 +0.03 28 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 260 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.02 15 0 443 0
29SEP26 6.50 P 0.11 0.11 0.11 0.13 +0.03 15 93 443 +93
29SEP26 6.75 P 0.22 0.22 0.22 0.24 +0.06 15 30 848 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.08 15 0 177 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.05 15 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.07 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 6.00 P 0.05 0.05 0.05 0.05 0.00 14 5 483 +5
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 14 0 105 0
30DEC26 6.50 P 0.17 0.17 0.17 0.18 +0.01 14 18 343 -10
30DEC26 6.75 P 0.00 0.00 0.00 0.29 0.00 14 0 1,060 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 0.00 14 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.03 14 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.02 13 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.02 10 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 0.00 0 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.23 -0.01 0 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 0.02 +0.01 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.02 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.02 16 0 41 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 +0.02 16 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 +0.02 15 4 160 0
30MAR27 7.00 P 0.00 0.00 0.00 0.50 +0.03 15 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.01 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.03 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.03 13 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 -0.01 0 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 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 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 17 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 0.00 17 10 15 +10
29JUN27 6.25 P 0.24 0.24 0.24 0.22 0.00 17 3 75 +3
29JUN27 6.50 P 0.00 0.00 0.00 0.32 +0.01 17 0 5 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 +0.01 17 4 174 +4
29JUN27 7.00 P 0.59 0.59 0.59 0.55 +0.02 16 5 33 +5
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.02 17 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.91 +0.03 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.11 +0.04 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 +0.03 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 +0.02 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 +0.01 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.02 +0.01 13 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
TOTAL PUT 1,393 16,166 +1,246
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$ 27.24
29JUN26 17.50 C 0.00 0.00 0.00 9.77 -0.48 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.27 -0.48 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.77 -0.48 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.27 -0.48 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.77 -0.48 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.24 -0.51 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.27 -0.48 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.27 -0.49 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.28 -0.48 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.28 -0.48 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.32 -0.47 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.43 -0.43 23 0 30 0
29JUN26 27.00 C 0.72 0.72 0.72 0.76 -0.33 24 13 33 +8
29JUN26 28.00 C 0.38 0.38 0.32 0.35 -0.20 25 61 102 +51
29JUN26 29.00 C 0.14 0.14 0.14 0.13 -0.10 25 1 66 +1
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.05 25 0 76 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 65 0
30JUL26 19.50 C 0.00 0.00 0.00 7.78 -0.52 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.32 -0.48 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.32 -0.43 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.34 -0.48 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.36 -0.48 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.43 -0.46 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.57 -0.43 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.78 -0.41 24 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 1.23 -0.29 25 0 15 0
30JUL26 28.00 C 0.81 0.81 0.81 0.77 -0.22 25 15 30 0
30JUL26 29.00 C 0.49 0.49 0.46 0.46 -0.17 26 4 99 0
30JUL26 30.00 C 0.00 0.00 0.00 0.25 -0.12 25 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 71 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.87 -0.43 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.37 -0.43 27 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.40 -0.41 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.43 -0.41 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.49 -0.46 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.61 -0.44 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.81 -0.41 26 0 0 0
28AUG26 26.00 C 2.19 2.19 2.19 2.06 -0.41 24 15 15 +15
28AUG26 27.00 C 0.00 0.00 0.00 1.55 -0.29 26 0 15 0
28AUG26 28.00 C 1.15 1.15 1.15 1.09 -0.24 26 15 45 +15
28AUG26 29.00 C 0.80 0.80 0.80 0.74 -0.20 26 15 118 +3
28AUG26 30.00 C 0.00 0.00 0.00 0.48 -0.17 26 0 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.30 -0.12 26 0 198 0
28AUG26 32.00 C 0.00 0.00 0.00 0.18 -0.09 26 0 81 0
28AUG26 33.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 8.81 -0.46 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.38 -0.39 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.87 -0.43 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.37 -0.43 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.40 -0.41 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.43 -0.41 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.53 -0.46 26 0 0 0
29SEP26 24.00 C 3.65 3.65 3.65 3.67 -0.44 26 3 3 +3
29SEP26 25.00 C 0.00 0.00 0.00 2.90 -0.41 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.21 -0.38 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.66 -0.32 26 0 6 0
29SEP26 28.00 C 0.00 0.00 0.00 1.18 -0.30 25 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.86 -0.23 26 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 0.60 -0.19 26 0 705 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 -0.14 26 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 -0.10 26 0 143 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.08 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 85 0
29SEP26 37.00 C 0.07 0.07 0.07 0.02 -0.02 25 14 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 7.87 -0.43 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.41 -0.39 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.40 -0.45 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.47 -0.38 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.67 -0.43 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.89 -0.41 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.19 -0.38 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.59 -0.33 24 0 24 0
30DEC26 27.00 C 2.12 2.12 2.12 2.08 -0.29 24 1 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.65 -0.24 25 0 77 0
30DEC26 29.00 C 0.00 0.00 0.00 1.31 -0.20 25 0 197 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 -0.20 25 0 193 0
30DEC26 31.00 C 0.00 0.00 0.00 0.76 -0.17 25 0 65 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 -0.14 25 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.10 25 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.08 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.87 -0.45 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.41 -0.44 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.51 -0.43 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.66 -0.41 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.88 -0.52 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.21 -0.47 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.57 -0.45 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.00 -0.42 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.49 -0.41 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.07 -0.37 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.70 -0.37 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.40 -0.23 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 -0.21 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.90 -0.20 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 -0.18 24 0 81 0
30MAR27 34.00 C 0.65 0.65 0.65 0.57 -0.15 24 1 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 -0.17 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.34 -0.14 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.27 -0.12 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.20 -0.11 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.16 -0.08 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.12 -0.07 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.06 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.02 -0.45 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.59 -0.43 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.74 -0.42 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.94 -0.41 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.22 -0.36 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.53 -0.52 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.94 -0.48 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.41 -0.32 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.93 -0.30 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.50 -0.28 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.13 -0.25 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.80 -0.23 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.52 -0.20 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.28 -0.17 24 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 1.06 -0.17 24 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.89 -0.13 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.78 -0.08 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.64 -0.12 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.53 -0.10 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.44 -0.08 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.36 -0.07 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.29 -0.06 25 0 15 0
TOTAL CALL 158 10,814 +96
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 46 0
29JUN26 26.00 P 0.20 0.20 0.20 0.18 +0.06 25 3 112 0
29JUN26 27.00 P 0.55 0.55 0.49 0.50 +0.14 24 140 244 +44
29JUN26 28.00 P 0.00 0.00 0.00 1.09 +0.27 25 0 147 0
29JUN26 29.00 P 1.89 1.89 1.89 1.90 +0.40 28 15 146 -10
29JUN26 30.00 P 0.00 0.00 0.00 2.77 +0.44 24 0 113 0
29JUN26 31.00 P 0.00 0.00 0.00 3.76 +0.48 0 0 285 0
29JUN26 32.00 P 5.00 5.00 5.00 4.76 +0.48 0 5 321 0
29JUN26 33.00 P 0.00 0.00 0.00 5.80 +0.36 48 0 277 0
29JUN26 34.00 P 0.00 0.00 0.00 6.80 +0.35 54 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 7.80 +0.35 60 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.81 +0.41 67 0 75 0
29JUN26 37.00 P 0.00 0.00 0.00 9.80 +0.40 71 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.80 +0.40 76 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.80 +0.40 80 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.80 +0.40 85 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.80 +0.40 90 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.80 +0.40 94 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.80 +0.40 98 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.81 +0.41 105 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 20 0
30JUL26 25.00 P 0.23 0.23 0.23 0.24 +0.05 25 9 9 +9
30JUL26 26.00 P 0.00 0.00 0.00 0.47 +0.09 25 0 23 0
30JUL26 27.00 P 0.82 0.87 0.82 0.87 +0.15 25 17 119 +2
30JUL26 28.00 P 1.34 1.40 1.34 1.47 +0.27 26 25 153 -2
30JUL26 29.00 P 0.00 0.00 0.00 2.15 +0.32 26 0 157 0
30JUL26 30.00 P 0.00 0.00 0.00 2.92 +0.38 25 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 3.81 +0.42 25 0 92 0
30JUL26 32.00 P 0.00 0.00 0.00 4.77 +0.46 25 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 5.80 +0.36 33 0 71 0
30JUL26 34.00 P 0.00 0.00 0.00 6.80 +0.35 37 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 7.80 +0.35 41 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 8.81 +0.41 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.80 +0.40 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.87 +0.47 57 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.87 +0.47 61 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.88 +0.48 65 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.87 +0.47 68 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.80 +0.40 63 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.87 +0.47 74 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.88 +0.48 77 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 6 0
28AUG26 24.00 P 0.00 0.00 0.00 0.23 +0.04 26 0 1 0
28AUG26 25.00 P 0.42 0.42 0.41 0.41 +0.05 25 3 13 +3
28AUG26 26.00 P 0.00 0.00 0.00 0.70 +0.08 25 0 23 0
28AUG26 27.00 P 1.08 1.18 1.08 1.13 +0.14 25 35 35 +34
28AUG26 28.00 P 0.00 0.00 0.00 1.72 +0.25 27 0 2 0
28AUG26 29.00 P 0.00 0.00 0.00 2.38 +0.30 27 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 3.08 +0.32 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 3.92 +0.37 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 4.91 +0.50 29 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 5.82 +0.35 29 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 6.80 +0.35 31 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 7.80 +0.35 34 0 39 -51
28AUG26 36.00 P 0.00 0.00 0.00 8.81 +0.41 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.80 +0.40 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.87 +0.47 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.87 +0.47 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.88 +0.48 54 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.87 +0.47 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.80 +0.40 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.87 +0.47 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.88 +0.48 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 +0.06 25 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.08 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.06 +0.11 25 0 138 0
29SEP26 27.00 P 1.50 1.50 1.50 1.54 +0.16 25 15 40 +11
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.20 25 0 66 0
29SEP26 29.00 P 0.00 0.00 0.00 2.86 +0.31 26 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 3.58 +0.31 26 0 500 0
29SEP26 31.00 P 4.79 4.79 4.79 4.40 +0.35 26 2 524 -2
29SEP26 32.00 P 0.00 0.00 0.00 5.37 +0.48 29 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.28 +0.35 29 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 +0.38 31 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.18 +0.39 32 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.14 +0.39 32 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.11 +0.39 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.03 +0.34 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.07 +0.40 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.05 +0.40 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.04 +0.40 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.04 +0.47 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.03 +0.47 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.01 +0.46 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 +0.04 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 +0.06 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 +0.08 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 +0.12 24 0 105 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 +0.15 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 +0.15 24 0 29 0
30DEC26 28.00 P 0.00 0.00 0.00 2.50 +0.23 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 3.14 +0.27 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.85 +0.30 24 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 4.49 +0.20 22 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.55 +0.46 26 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 6.44 +0.34 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.33 +0.35 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.26 +0.36 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.16 +0.33 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.16 +0.38 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.13 +0.39 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.07 +0.37 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.08 +0.40 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.04 +0.39 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.05 +0.41 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.03 +0.40 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.02 +0.46 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.64 0.00 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.92 +0.02 24 0 36 0
30MAR27 25.00 P 1.15 1.15 1.15 1.26 +0.04 23 1 8 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.66 +0.06 23 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 +0.09 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 2.76 +0.07 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.39 +0.14 24 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 4.08 +0.19 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.86 +0.26 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.67 +0.30 25 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 6.52 +0.31 25 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 7.41 +0.33 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.33 +0.35 26 0 0 0
30MAR27 36.00 P 9.20 9.20 9.20 9.25 +0.35 26 6 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.20 +0.37 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.15 +0.37 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.11 +0.41 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.09 +0.41 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.07 +0.42 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.05 +0.41 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.04 +0.41 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.03 +0.47 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.70 +0.07 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.96 +0.08 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.29 +0.10 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.68 +0.13 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.13 +0.16 25 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 2.64 +0.19 26 0 20 0
29JUN27 28.00 P 3.21 3.21 3.21 3.21 +0.21 26 6 23 +6
29JUN27 29.00 P 0.00 0.00 0.00 3.85 +0.25 26 0 10 0
29JUN27 30.00 P 0.00 0.00 0.00 4.53 +0.27 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.27 +0.30 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.06 +0.34 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.86 +0.33 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.70 +0.33 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.56 +0.34 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.43 +0.34 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.34 +0.33 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.26 +0.34 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.20 +0.35 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.16 +0.37 28 0 0 0
TOTAL PUT 282 7,819 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 7.23
29JUN26 3.90 C 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.23 +0.04 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 3.13 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.04 +0.04 127 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.84 +0.04 116 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.64 +0.04 106 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 +0.04 101 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.44 +0.04 96 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 +0.04 92 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 +0.04 87 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.74 +0.04 65 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 +0.04 55 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 +0.03 45 0 379 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 +0.05 47 0 952 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 +0.05 36 0 1,358 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.03 37 0 2,263 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 +0.02 38 0 822 0
29JUN26 7.25 C 0.19 0.19 0.19 0.21 +0.01 39 25 954 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 1,066 0
29JUN26 7.75 C 0.09 0.09 0.09 0.06 0.00 40 1 1,048 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 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 63 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.74 +0.04 94 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.64 +0.04 90 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.54 +0.04 86 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.44 +0.04 82 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.34 +0.04 78 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.24 +0.04 75 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.99 +0.05 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.74 +0.04 57 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.49 +0.04 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 +0.03 41 0 317 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 +0.04 41 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 +0.01 33 0 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.55 +0.02 37 0 290 0
30JUL26 7.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 226 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 +0.01 40 0 1,107 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 +0.01 40 0 1,212 0
30JUL26 7.75 C 0.00 0.00 0.00 0.13 +0.01 41 0 140 0
30JUL26 8.00 C 0.11 0.14 0.11 0.09 +0.01 41 31 441 +31
30JUL26 8.25 C 0.09 0.09 0.09 0.06 +0.01 41 30 192 +30
30JUL26 8.50 C 0.09 0.09 0.09 0.04 0.00 41 82 235 +82
30JUL26 8.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 42 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 2.64 +0.04 81 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.54 +0.04 77 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.44 +0.04 74 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.34 +0.04 71 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.24 +0.04 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.99 +0.04 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.74 +0.04 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.49 +0.04 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.24 +0.03 38 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 +0.03 37 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.79 +0.04 39 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 +0.03 39 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.46 +0.02 40 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.35 +0.02 40 0 50 0
28AUG26 7.50 C 0.28 0.28 0.28 0.27 +0.03 40 30 91 +17
28AUG26 7.75 C 0.00 0.00 0.00 0.20 +0.02 40 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 40 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 +0.01 39 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 3.04 +0.04 85 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.94 +0.04 81 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.84 +0.04 78 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.74 +0.04 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.64 +0.04 72 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.54 +0.04 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.44 +0.04 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 +0.04 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 +0.04 60 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 +0.04 53 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 +0.04 47 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 +0.04 41 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 +0.05 43 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 +0.05 39 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.06 37 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 +0.04 38 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 +0.03 38 0 155 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 +0.02 38 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.02 38 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.02 38 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.02 38 0 75 0
29SEP26 8.50 C 0.19 0.19 0.19 0.12 +0.01 37 3 115 +3
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.01 38 0 165 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 37 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 37 0 61 0
30DEC26 4.20 C 0.00 0.00 0.00 3.04 +0.04 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.94 +0.04 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.84 +0.04 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.74 +0.04 60 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.64 +0.04 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.54 +0.04 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.44 +0.04 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 +0.04 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 +0.04 48 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 +0.04 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 +0.04 38 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 +0.05 37 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 +0.04 35 0 135 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 +0.06 36 0 266 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 +0.05 35 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 +0.02 34 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 +0.04 36 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 +0.02 36 0 219 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 +0.02 36 0 64 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 +0.02 36 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 +0.01 36 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.02 36 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 +0.02 36 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 +0.01 36 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.01 36 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 0.00 36 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 0.00 36 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 2.84 +0.04 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.74 +0.04 52 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.64 +0.04 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.54 +0.04 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.44 +0.04 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.34 +0.04 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.24 +0.04 42 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 +0.04 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 +0.04 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 +0.04 35 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 +0.04 35 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.04 34 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 +0.04 33 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 +0.03 33 0 159 0
30MAR27 7.00 C 0.84 0.84 0.84 0.79 +0.03 33 8 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 +0.05 36 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 +0.04 35 0 10 0
30MAR27 7.75 C 0.53 0.53 0.53 0.57 +0.04 35 30 35 +30
30MAR27 8.00 C 0.52 0.52 0.52 0.50 +0.04 35 30 56 +30
30MAR27 8.25 C 0.00 0.00 0.00 0.43 +0.03 35 0 398 0
30MAR27 8.50 C 0.44 0.44 0.44 0.38 +0.03 35 30 40 +30
30MAR27 8.75 C 0.37 0.37 0.37 0.32 +0.02 35 30 30 +30
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.02 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 +0.02 35 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 2.44 +0.04 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 +0.04 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.24 +0.04 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.99 +0.03 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.78 +0.03 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.59 +0.02 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 +0.02 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.30 +0.02 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.05 +0.02 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.94 +0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 +0.01 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.68 +0.02 34 0 3 0
29JUN27 8.00 C 0.64 0.64 0.64 0.62 +0.01 35 1 61 +1
29JUN27 8.25 C 0.59 0.59 0.59 0.55 +0.01 35 30 60 +30
29JUN27 8.50 C 0.00 0.00 0.00 0.49 +0.01 35 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 0.00 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.38 0.00 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.33 0.00 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 0.00 34 0 0 0
29JUN27 9.75 C 0.35 0.36 0.35 0.27 +0.01 35 11 35 +11
TOTAL CALL 372 25,305 +325
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 947 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 41 0 433 0
29JUN26 6.25 P 0.06 0.06 0.06 0.05 -0.02 36 1 1,015 0
29JUN26 6.50 P 0.09 0.09 0.09 0.12 -0.02 37 10 727 0
29JUN26 6.75 P 0.20 0.20 0.20 0.22 -0.03 37 5 714 -5
29JUN26 7.00 P 0.40 0.40 0.40 0.36 -0.04 36 5 625 0
29JUN26 7.25 P 0.52 0.54 0.52 0.55 -0.04 37 60 357 -27
29JUN26 7.50 P 0.78 0.78 0.78 0.77 -0.04 40 30 623 +30
29JUN26 7.75 P 0.97 0.97 0.97 1.02 -0.01 49 30 120 +30
29JUN26 8.00 P 0.00 0.00 0.00 1.23 -0.06 39 0 333 0
29JUN26 8.25 P 0.00 0.00 0.00 1.45 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 -0.05 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 1.95 -0.06 0 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.72 -0.03 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 -0.04 61 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 42 0 163 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 39 0 2,100 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 0.00 39 0 1,708 0
30JUL26 6.00 P 0.09 0.09 0.09 0.10 -0.01 38 1 347 +1
30JUL26 6.25 P 0.13 0.13 0.13 0.17 -0.01 39 82 294 +64
30JUL26 6.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 139 0
30JUL26 6.75 P 0.00 0.00 0.00 0.37 -0.02 38 0 115 0
30JUL26 7.00 P 0.00 0.00 0.00 0.51 -0.02 38 0 303 0
30JUL26 7.25 P 0.71 0.71 0.71 0.67 -0.03 38 30 182 +30
30JUL26 7.50 P 0.00 0.00 0.00 0.86 -0.04 38 0 210 0
30JUL26 7.75 P 1.02 1.02 1.02 1.10 0.00 44 1 421 +1
30JUL26 8.00 P 0.00 0.00 0.00 1.29 -0.07 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.52 -0.05 42 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.75 -0.05 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.00 -0.04 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.47 -0.06 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.73 -0.06 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.97 -0.05 42 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
28AUG26 5.25 P 0.03 0.03 0.03 0.03 0.00 37 100 140 +100
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 150 0
28AUG26 5.75 P 0.00 0.00 0.00 0.11 0.00 39 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.17 0.00 39 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 0.24 -0.01 38 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.34 -0.01 38 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.46 0.00 38 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.59 -0.01 38 0 22 0
28AUG26 7.25 P 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.93 -0.03 38 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.12 -0.07 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.33 -0.04 38 0 40 0
28AUG26 8.25 P 0.00 0.00 0.00 1.53 -0.06 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.75 -0.06 35 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.00 -0.08 38 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.21 -0.07 0 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.47 -0.07 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.73 -0.06 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.97 -0.06 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 36 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 38 0 243 0
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 37 0 212 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 36 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.01 36 0 1,617 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 0.00 37 0 1,583 0
29SEP26 6.25 P 0.26 0.26 0.26 0.29 -0.01 36 50 1,644 -40
29SEP26 6.50 P 0.00 0.00 0.00 0.39 -0.01 36 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 -0.01 36 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 -0.01 36 0 65 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 -0.02 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 -0.03 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 0.00 40 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.04 39 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.04 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 -0.07 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.02 -0.07 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 -0.10 36 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 -0.06 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 -0.06 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 -0.06 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 35 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.01 35 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 36 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 0.00 35 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 0.00 35 0 63 0
30DEC26 6.00 P 0.29 0.29 0.29 0.33 0.00 35 20 28 -20
30DEC26 6.25 P 0.38 0.38 0.38 0.42 -0.01 35 10 60 -10
30DEC26 6.50 P 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 -0.01 35 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 -0.02 34 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 -0.02 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 0.00 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 -0.04 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.03 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 -0.06 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.05 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 -0.05 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.04 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.77 -0.03 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.00 -0.04 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 +0.01 35 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 0.00 35 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 0.11 +0.01 35 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 +0.01 34 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 113 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 +0.01 34 0 53 0
30MAR27 5.50 P 0.21 0.21 0.21 0.25 0.00 34 100 101 +95
30MAR27 5.75 P 0.00 0.00 0.00 0.32 0.00 34 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.51 0.00 34 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 0.00 34 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 0.00 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.88 0.00 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 -0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 -0.05 33 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 -0.02 34 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.56 -0.02 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.75 -0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 -0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 -0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 -0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 -0.03 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 -0.02 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 -0.03 34 0 0 0
29JUN27 4.80 P 0.13 0.13 0.13 0.15 -0.01 34 5 5 +5
29JUN27 4.90 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29JUN27 5.00 P 0.17 0.17 0.17 0.18 -0.01 33 10 17 +10
29JUN27 5.25 P 0.22 0.22 0.22 0.24 -0.02 33 8 10 +8
29JUN27 5.50 P 0.00 0.00 0.00 0.31 -0.02 33 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 -0.01 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.13 -0.03 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.30 -0.02 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.48 -0.02 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.66 -0.01 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.82 -0.04 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.01 -0.04 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.21 -0.04 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.42 -0.03 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.63 -0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.85 -0.03 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.07 -0.04 34 0 0 0
TOTAL PUT 558 28,061 +272
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$ 140.10
29JUN26 21.00 C 0.00 0.00 0.00 119.14 +3.01 258 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 118.18 +3.04 298 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 118.08 +3.94 449 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 116.18 +3.04 282 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 115.87 +3.73 408 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 114.14 +3.00 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 113.88 +3.74 390 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 112.88 +3.73 382 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 111.14 +2.99 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 110.86 +3.71 363 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 109.58 +3.43 326 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 108.88 +3.73 350 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 107.87 +3.72 342 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 106.87 +3.71 335 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 105.59 +3.43 301 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 104.18 +3.02 206 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 103.16 +3.00 168 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 103.01 +3.85 320 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 101.49 +3.33 266 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 100.86 +3.69 296 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 99.86 +3.69 291 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 98.59 +3.42 262 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 97.88 +3.71 281 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 96.22 +3.05 191 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 95.87 +3.70 270 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 95.23 +4.06 287 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 94.12 +3.94 276 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 92.58 +3.40 233 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 92.14 +3.96 267 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 90.58 +3.40 224 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 88.35 +3.66 234 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 85.18 +2.99 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 83.33 +3.64 213 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 81.08 +3.88 216 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.64 +2.94 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.59 +3.38 170 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 72.69 +2.98 0 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 70.20 +2.98 0 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 68.65 +3.92 175 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 65.23 +2.99 93 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 63.55 +3.79 156 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 61.01 +3.73 147 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 57.79 +2.98 94 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 56.11 +3.75 137 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 53.00 +3.08 103 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 50.55 +3.05 101 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 48.11 +3.01 98 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 45.21 +2.47 0 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 43.11 +3.41 87 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 41.03 +3.47 96 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 38.65 +3.50 93 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 36.19 +3.23 88 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 33.97 +2.02 88 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 31.82 +2.06 89 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 30.46 +2.98 99 0 26 0
29JUN26 115.00 C 28.41 28.41 28.41 28.86 +3.31 103 3 299 -3
29JUN26 117.50 C 0.00 0.00 0.00 26.45 +2.75 97 0 72 0
29JUN26 120.00 C 0.00 0.00 0.00 24.76 +2.83 99 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 23.13 +2.89 100 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 21.19 +2.55 97 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 19.60 +2.48 97 0 119 0
29JUN26 130.00 C 0.00 0.00 0.00 18.15 +2.93 98 0 186 0
29JUN26 132.50 C 0.00 0.00 0.00 16.67 +2.63 97 0 140 0
29JUN26 135.00 C 12.80 16.00 12.80 14.38 +1.55 90 8 237 -5
29JUN26 137.50 C 12.11 14.03 12.11 13.15 +1.45 90 4 48 -4
29JUN26 140.00 C 11.90 14.50 10.20 12.41 +1.81 93 28 421 +4
29JUN26 142.50 C 11.50 13.00 11.50 11.15 +1.44 92 14 10 -2
29JUN26 145.00 C 11.00 12.60 8.50 10.27 +1.37 93 44 65 +9
29JUN26 147.50 C 10.00 10.30 7.60 9.50 +1.50 95 9 52 -2
29JUN26 150.00 C 8.88 10.70 7.74 8.64 +1.32 95 56 155 -8
29JUN26 152.50 C 7.03 8.71 7.03 7.80 +1.11 95 5 119 -1
29JUN26 155.00 C 6.92 6.92 6.50 7.03 +1.03 95 3 70 +2
29JUN26 157.50 C 7.50 7.50 7.30 6.33 +0.95 95 3 54 -2
29JUN26 160.00 C 5.23 7.50 5.23 5.68 +0.87 94 9 117 -2
29JUN26 162.50 C 5.44 5.75 5.44 5.10 +0.81 94 16 128 -1
29JUN26 165.00 C 4.36 5.75 4.36 4.56 +0.73 94 4 72 +1
29JUN26 167.50 C 0.00 0.00 0.00 4.08 +0.67 94 0 25 0
29JUN26 170.00 C 3.70 5.00 3.70 3.64 +0.61 94 12 131 +4
29JUN26 172.50 C 3.80 4.20 3.80 3.24 +0.55 94 5 113 +1
29JUN26 175.00 C 4.00 4.00 3.80 2.88 +0.50 94 4 42 -1
29JUN26 177.50 C 3.18 4.33 2.77 2.56 +0.45 94 4 133 +2
29JUN26 180.00 C 2.86 3.85 2.86 2.27 +0.41 94 4 95 0
29JUN26 182.50 C 3.00 3.00 3.00 2.02 +0.38 94 1 44 0
29JUN26 185.00 C 3.35 3.35 3.35 1.78 +0.33 94 1 43 +1
29JUN26 187.50 C 2.98 2.98 2.98 1.58 +0.30 94 4 23 +2
29JUN26 190.00 C 1.82 2.40 1.82 1.39 +0.27 94 12 94 -1
29JUN26 192.50 C 2.11 2.11 2.11 1.23 +0.24 94 1 20 0
29JUN26 195.00 C 2.00 2.07 2.00 1.05 +0.18 93 2 80 +1
29JUN26 197.50 C 1.50 1.90 1.50 0.95 +0.19 94 2 51 0
29JUN26 200.00 C 1.31 2.05 1.30 0.84 +0.18 94 20 250 -6
30JUL26 55.00 C 0.00 0.00 0.00 85.18 +2.84 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 83.33 +3.47 128 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 81.08 +3.69 131 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 77.67 +2.75 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 75.59 +3.12 98 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 72.80 +2.78 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 70.37 +2.78 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 68.65 +3.47 105 0 0 0
30JUL26 75.00 C 67.22 67.22 67.22 65.41 +2.62 58 5 5 +5
30JUL26 77.50 C 0.00 0.00 0.00 63.55 +3.13 93 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 61.01 +2.93 87 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 58.39 +2.62 79 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 56.11 +3.75 81 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 53.77 +3.71 80 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 51.42 +3.58 79 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 49.29 +3.53 81 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 47.25 +3.61 83 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 44.93 +3.36 81 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 42.97 +3.42 82 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 40.87 +3.25 82 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 38.92 +3.14 82 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 37.03 +3.03 82 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 35.21 +2.93 83 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 33.45 +2.84 83 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 32.64 +3.63 89 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 31.14 +3.68 90 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 29.41 +2.63 89 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 27.44 +2.89 86 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 25.76 +1.86 85 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 24.33 +2.45 85 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 23.56 +2.93 88 0 36 0
30JUL26 132.50 C 0.00 0.00 0.00 21.90 +2.47 86 0 32 0
30JUL26 135.00 C 0.00 0.00 0.00 20.93 +2.55 88 0 19 0
30JUL26 137.50 C 19.61 19.61 19.61 19.72 +2.31 88 1 49 +1
30JUL26 140.00 C 17.50 20.10 17.50 18.68 +2.15 88 19 67 +1
30JUL26 142.50 C 18.10 19.41 18.10 17.73 +2.12 89 3 90 +1
30JUL26 145.00 C 16.80 18.41 16.80 16.81 +2.07 89 2 96 +1
30JUL26 147.50 C 16.28 17.49 16.28 15.95 +2.03 89 2 26 +1
30JUL26 150.00 C 16.35 16.35 15.58 15.14 +1.99 90 22 66 +21
30JUL26 152.50 C 14.94 14.94 14.47 14.33 +1.91 90 2 2 +1
30JUL26 155.00 C 14.50 14.50 14.50 13.48 +1.75 90 1 15 +1
30JUL26 157.50 C 13.50 13.50 13.50 12.67 +1.69 90 2 61 -2
30JUL26 160.00 C 11.46 11.46 11.46 11.91 +1.63 90 2 39 0
30JUL26 162.50 C 0.00 0.00 0.00 11.18 +1.56 90 0 19 0
30JUL26 165.00 C 9.82 9.82 9.37 10.50 +1.50 90 31 37 -15
30JUL26 167.50 C 0.00 0.00 0.00 9.86 +1.45 90 0 115 0
30JUL26 170.00 C 0.00 0.00 0.00 9.25 +1.39 90 0 201 0
30JUL26 172.50 C 0.00 0.00 0.00 8.67 +1.33 90 0 62 0
30JUL26 175.00 C 0.00 0.00 0.00 8.13 +1.28 90 0 141 0
30JUL26 177.50 C 0.00 0.00 0.00 7.62 +1.22 90 0 23 0
30JUL26 180.00 C 8.68 8.68 8.68 7.14 +1.17 89 1 33 0
30JUL26 182.50 C 0.00 0.00 0.00 6.69 +1.12 89 0 30 0
30JUL26 185.00 C 0.00 0.00 0.00 6.26 +1.07 89 0 6 0
30JUL26 187.50 C 0.00 0.00 0.00 5.86 +1.02 89 0 15 0
30JUL26 190.00 C 0.00 0.00 0.00 5.49 +0.98 89 0 2 0
30JUL26 192.50 C 7.12 7.12 7.12 5.13 +0.92 89 16 16 +16
30JUL26 195.00 C 0.00 0.00 0.00 4.80 +0.88 89 0 16 0
30JUL26 197.50 C 0.00 0.00 0.00 4.49 +0.84 89 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 4.20 +0.80 89 0 33 0
30JUL26 205.00 C 5.57 5.57 5.57 3.67 +0.73 89 1 88 0
28AUG26 85.00 C 0.00 0.00 0.00 57.84 +4.65 86 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 55.49 +4.33 84 0 0 0
28AUG26 90.00 C 53.07 53.07 53.07 53.11 +3.93 81 18 45 0
28AUG26 92.50 C 0.00 0.00 0.00 51.83 +4.58 87 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 48.52 +3.16 76 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 46.57 +3.05 77 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 44.67 +2.94 77 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 42.86 +2.87 78 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 41.58 +3.28 81 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.92 +3.26 82 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.27 +3.20 82 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 36.89 +3.35 84 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 35.12 +3.07 83 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 33.18 +2.56 81 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 31.75 +2.51 81 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 30.39 +2.48 81 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 29.06 +2.43 82 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 27.81 +2.41 82 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 26.61 +2.40 82 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 25.47 +2.22 83 0 0 0
28AUG26 135.00 C 26.04 26.04 26.04 24.40 +2.19 83 9 26 +9
28AUG26 137.50 C 0.00 0.00 0.00 23.43 +2.21 84 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.43 +2.13 84 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 21.59 +2.20 85 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 20.69 +2.15 85 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 19.83 +2.11 86 0 30 0
28AUG26 150.00 C 20.00 20.00 20.00 19.03 +2.09 86 1 16 +1
28AUG26 152.50 C 0.00 0.00 0.00 18.25 +2.05 87 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 17.51 +2.14 87 0 36 0
28AUG26 157.50 C 0.00 0.00 0.00 16.72 +2.26 87 0 16 0
28AUG26 160.00 C 0.00 0.00 0.00 15.93 +2.19 87 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 15.17 +2.12 87 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 14.44 +2.04 87 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 13.75 +1.71 87 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 12.71 +1.53 85 0 41 0
28AUG26 172.50 C 0.00 0.00 0.00 12.46 +1.65 87 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 11.86 +1.48 87 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 11.29 +1.44 86 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 10.74 +1.39 86 0 10 0
28AUG26 182.50 C 0.00 0.00 0.00 10.22 +1.35 86 0 15 0
28AUG26 185.00 C 0.00 0.00 0.00 9.72 +1.31 86 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 9.24 +1.26 86 0 15 0
28AUG26 190.00 C 0.00 0.00 0.00 8.79 +1.44 86 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 8.36 +1.39 86 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 7.95 +1.34 86 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 7.56 +1.29 86 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 7.19 +1.24 86 0 14 0
28AUG26 205.00 C 0.00 0.00 0.00 6.50 +1.15 86 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 103.43 +2.99 79 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 103.01 +3.56 126 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 101.49 +3.03 89 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 100.86 +3.39 115 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 99.86 +3.37 112 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 98.59 +3.09 93 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 97.88 +3.36 108 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 96.22 +2.68 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 95.87 +3.31 103 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 95.23 +3.65 113 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 94.12 +3.52 108 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 92.58 +2.96 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 92.14 +3.49 104 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 90.58 +2.91 72 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 88.35 +3.10 87 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 85.44 +2.60 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 83.33 +2.88 76 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 81.63 +3.54 94 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 78.35 +2.61 69 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 76.03 +2.61 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.52 +4.50 88 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.46 +4.87 90 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.83 +3.65 68 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 67.93 +5.14 87 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.37 +3.73 70 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 62.21 +3.66 71 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 61.31 +4.92 83 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 58.35 +3.92 76 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 56.31 +3.80 76 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.96 +3.33 73 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 52.02 +3.22 74 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.13 +3.11 74 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 48.29 +3.01 74 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 46.68 +3.09 76 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 44.74 +2.80 75 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 43.06 +2.71 75 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 41.46 +2.66 76 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 39.89 +2.59 76 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 39.03 +3.19 79 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.60 +3.17 79 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 36.22 +3.15 80 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 34.57 +2.81 79 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 33.88 +3.40 81 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 32.35 +3.09 80 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 31.78 +3.71 83 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 29.49 +2.07 79 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 28.31 +2.22 79 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 27.28 +2.19 80 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 26.34 +2.22 80 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 25.37 +2.07 80 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 24.45 +2.03 81 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 23.76 +2.19 82 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 22.92 +2.16 82 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 22.10 +2.12 82 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 21.33 +2.09 83 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 20.56 +2.61 83 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 19.65 +2.44 83 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 18.93 +2.29 83 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 18.16 +2.22 83 0 54 0
29SEP26 165.00 C 16.68 16.68 16.68 17.41 +2.11 83 25 25 +25
29SEP26 167.50 C 0.00 0.00 0.00 16.70 +2.12 83 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 16.02 +1.78 82 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 15.36 +1.80 82 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.73 +1.53 82 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 14.12 +1.49 82 0 27 0
29SEP26 180.00 C 0.00 0.00 0.00 13.54 +1.45 82 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 12.98 +1.41 82 0 24 0
29SEP26 185.00 C 12.56 12.56 12.56 12.45 +1.70 82 1 38 +1
29SEP26 187.50 C 0.00 0.00 0.00 11.94 +1.34 82 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 11.44 +1.29 82 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 10.97 +1.26 82 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 10.52 +1.23 82 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 10.08 +1.19 82 0 0 0
29SEP26 200.00 C 11.50 11.50 11.30 9.67 +1.41 82 4 107 +1
29SEP26 205.00 C 0.00 0.00 0.00 8.88 +1.09 82 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 8.17 +1.03 82 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 7.51 +1.16 82 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 6.90 +0.91 82 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 6.34 +0.85 82 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.83 +0.80 82 0 6 0
29SEP26 235.00 C 7.80 7.80 7.80 5.36 +0.75 82 4 35 +4
30DEC26 48.00 C 0.00 0.00 0.00 93.12 +3.50 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 92.19 +3.54 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 91.13 +3.46 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 88.75 +3.50 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 86.44 +3.60 67 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 85.11 +4.66 81 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 82.53 +4.33 77 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 79.86 +3.87 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 77.50 +3.68 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 75.37 +3.68 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.38 +3.78 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.71 +4.16 74 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.58 +4.04 73 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.60 +4.02 73 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.00 +4.34 75 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 64.08 +4.44 75 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.23 +4.39 75 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.40 +4.27 75 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.17 +3.71 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.07 +4.23 75 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.29 +4.03 75 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 53.23 +3.51 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.64 +3.42 73 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.88 +3.12 72 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 48.59 +3.25 73 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 47.42 +3.47 74 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 46.32 +3.71 75 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 44.95 +3.64 75 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 42.83 +2.79 73 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 41.58 +2.77 73 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.08 +3.16 75 0 117 0
30DEC26 122.50 C 0.00 0.00 0.00 39.98 +3.52 76 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 38.74 +3.41 76 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 36.95 +2.71 74 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 36.66 +3.48 76 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 34.89 +2.51 74 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 34.02 +2.58 75 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.90 +2.37 75 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 31.99 +2.33 75 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 31.11 +2.30 75 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.26 +2.26 75 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.44 +2.22 76 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 28.65 +2.19 76 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 27.89 +2.15 76 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 27.16 +2.01 76 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 26.45 +2.12 76 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 26.00 +2.74 77 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 25.07 +2.45 77 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 24.44 +1.92 77 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 23.74 +2.23 77 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 23.03 +1.71 77 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 22.34 +1.97 77 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.67 +1.79 77 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 21.03 +1.61 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.40 +1.57 77 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 19.80 +1.55 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.21 +1.52 77 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 18.64 +1.48 77 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 18.09 +1.46 77 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 17.56 +1.43 77 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 17.04 +1.40 77 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.54 +1.37 77 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 16.05 +1.34 77 0 3 0
30DEC26 205.00 C 0.00 0.00 0.00 15.13 +1.30 77 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.26 +1.24 77 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.44 +1.19 76 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.67 +1.14 76 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 11.95 +1.09 76 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 11.28 +1.06 76 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 10.64 +1.01 76 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 88.04 +3.77 72 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 85.74 +3.60 70 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 84.62 +4.73 78 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 82.55 +4.71 77 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 79.66 +3.72 71 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 78.40 +4.44 75 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 75.70 +3.80 71 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 73.69 +3.69 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 72.61 +4.38 74 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.70 +4.37 74 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.24 +3.73 71 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.47 +3.68 71 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.37 +4.27 73 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 63.82 +4.68 73 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 62.26 +4.40 73 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 59.69 +3.58 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.98 +4.33 73 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.44 +4.21 72 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.72 +3.79 72 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.50 +4.01 72 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 52.16 +2.75 70 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 50.84 +2.73 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 49.54 +2.68 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 48.48 +3.04 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 47.91 +3.65 72 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 46.89 +3.78 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.14 +3.15 71 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 43.88 +2.98 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.54 +3.59 73 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.50 +3.69 73 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.56 +2.75 71 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 39.94 +2.80 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 39.56 +3.30 73 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 38.65 +3.26 74 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 37.77 +3.08 74 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 36.91 +3.15 74 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 35.26 +2.15 72 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 35.25 +2.88 74 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 34.53 +3.03 74 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 33.77 +3.08 74 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.05 +2.80 75 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.28 +2.93 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.70 +2.99 75 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 30.93 +2.62 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.18 +2.47 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 29.45 +2.32 75 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 28.41 +1.85 74 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 28.05 +2.71 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 27.38 +2.53 75 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 26.72 +2.45 75 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.09 +2.05 75 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.47 +2.03 75 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.86 +1.99 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.27 +1.97 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.70 +1.94 75 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 23.14 +1.92 75 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 52.28 - 72 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 50.57 - 70 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 50.11 - 72 0 0 -
29JUN27 122.50 C 0.00 0.00 0.00 49.30 +3.62 72 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 48.28 +3.56 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 47.30 +3.53 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 46.35 +3.48 72 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 45.44 +3.24 73 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 43.70 +2.34 71 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 42.85 +2.31 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 42.03 +2.28 72 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 41.23 +2.25 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 40.46 +2.22 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 39.70 +2.18 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 38.97 +2.16 72 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 38.26 +2.13 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 37.57 +2.10 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 36.90 +2.08 73 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 36.25 +2.05 73 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.61 +2.78 73 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 35.21 +2.96 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.47 +2.78 74 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.89 +2.74 74 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 33.18 +2.04 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 32.58 +1.96 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 31.92 +2.32 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 31.26 +1.83 73 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 30.60 +1.83 73 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 29.94 +1.80 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 29.28 +1.65 73 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 28.70 +1.57 73 0 0 0
29JUN27 192.50 C 28.00 28.00 28.00 28.20 +1.58 73 1 1 +1
TOTAL CALL 451 11,920 +63
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 267 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 260 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 254 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 248 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 242 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 237 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 232 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 226 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 217 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 196 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 177 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 174 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 171 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 168 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 152 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 127 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.02 92 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 -0.02 94 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.06 -0.02 94 0 140 0
29JUN26 85.00 P 0.16 0.16 0.16 0.09 -0.03 93 2 179 -2
29JUN26 87.50 P 0.00 0.00 0.00 0.14 -0.04 94 0 80 0
29JUN26 90.00 P 0.28 0.28 0.28 0.19 -0.07 93 1 74 0
29JUN26 92.50 P 0.00 0.00 0.00 0.28 -0.08 94 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.38 -0.12 93 0 96 0
29JUN26 97.50 P 0.00 0.00 0.00 0.52 -0.15 94 0 33 0
29JUN26 100.00 P 0.60 0.60 0.60 0.66 -0.21 93 1 101 0
29JUN26 102.50 P 0.00 0.00 0.00 0.86 -0.26 92 0 32 0
29JUN26 105.00 P 0.00 0.00 0.00 1.12 -0.32 92 0 75 0
29JUN26 107.50 P 1.45 1.45 1.24 1.40 -0.37 92 2 260 +1
29JUN26 110.00 P 1.68 2.19 1.40 1.77 -0.46 92 14 155 +1
29JUN26 112.50 P 1.85 1.97 1.85 2.16 -0.53 92 2 48 +1
29JUN26 115.00 P 2.60 2.92 2.14 2.67 -0.59 92 19 351 +9
29JUN26 117.50 P 2.87 3.04 2.76 3.19 -0.75 92 4 62 +2
29JUN26 120.00 P 3.98 4.50 3.33 3.85 -0.80 92 32 370 +20
29JUN26 122.50 P 5.10 5.10 4.22 4.52 -0.86 92 6 25 +1
29JUN26 125.00 P 5.92 6.00 4.40 5.33 -0.96 92 4 239 -2
29JUN26 127.50 P 6.00 6.00 5.59 6.17 -1.15 91 3 272 0
29JUN26 130.00 P 7.20 8.51 6.20 7.13 -1.31 91 37 673 +12
29JUN26 132.50 P 0.00 0.00 0.00 8.15 -1.51 91 0 59 0
29JUN26 135.00 P 9.29 11.00 7.70 9.32 -1.71 91 15 71 +1
29JUN26 137.50 P 10.50 12.50 9.55 10.64 -1.65 92 18 45 +5
29JUN26 140.00 P 12.05 14.00 10.20 11.99 -1.89 93 19 53 0
29JUN26 142.50 P 14.50 15.50 14.50 13.37 -2.00 92 3 78 -1
29JUN26 145.00 P 17.28 17.28 12.97 14.89 -2.11 93 5 482 0
29JUN26 147.50 P 0.00 0.00 0.00 16.68 -2.07 95 0 67 0
29JUN26 150.00 P 0.00 0.00 0.00 18.38 -1.50 95 0 91 0
29JUN26 152.50 P 0.00 0.00 0.00 20.08 -2.27 96 0 43 0
29JUN26 155.00 P 0.00 0.00 0.00 21.78 -2.44 95 2 64 0
29JUN26 157.50 P 0.00 0.00 0.00 23.06 -3.10 91 0 36 0
29JUN26 160.00 P 0.00 0.00 0.00 24.79 -2.83 90 2 63 0
29JUN26 162.50 P 0.00 0.00 0.00 26.66 -3.56 89 0 48 0
29JUN26 165.00 P 0.00 0.00 0.00 28.94 -3.40 91 0 24 0
29JUN26 167.50 P 0.00 0.00 0.00 31.33 -3.18 95 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 33.46 -3.22 95 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 35.12 -3.80 91 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 38.10 -3.11 100 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 39.77 -3.72 94 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 42.02 -3.80 95 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 44.34 -3.85 96 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 46.08 -4.49 88 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.60 -4.37 91 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 51.30 -4.10 97 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 53.37 -4.44 93 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 56.18 -4.08 101 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.62 -5.07 78 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 60.79 -4.39 99 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 89 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 0.00 88 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 0.00 89 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.08 +0.01 90 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.11 0.00 89 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.15 0.00 89 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.21 0.00 88 0 4 0
30JUL26 72.50 P 0.00 0.00 0.00 0.29 -0.01 89 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.39 0.00 89 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.48 -0.03 88 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.62 -0.04 88 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.77 -0.06 88 0 53 0
30JUL26 85.00 P 0.00 0.00 0.00 1.01 -0.04 88 0 33 0
30JUL26 87.50 P 1.00 1.00 1.00 1.24 -0.05 88 1 102 0
30JUL26 90.00 P 0.00 0.00 0.00 1.49 -0.07 88 1 61 0
30JUL26 92.50 P 0.00 0.00 0.00 1.79 -0.07 88 0 34 0
30JUL26 95.00 P 0.00 0.00 0.00 2.14 -0.12 88 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 2.55 -0.12 87 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 2.97 -0.16 87 1 130 0
30JUL26 102.50 P 0.00 0.00 0.00 3.49 -0.19 87 0 46 0
30JUL26 105.00 P 3.48 3.48 3.48 4.04 -0.19 87 15 80 +15
30JUL26 107.50 P 0.00 0.00 0.00 4.60 -0.29 87 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 5.31 -0.28 87 0 75 0
30JUL26 112.50 P 0.00 0.00 0.00 6.02 -0.28 87 0 40 0
30JUL26 115.00 P 6.38 6.38 5.73 6.74 -0.42 87 40 56 +15
30JUL26 117.50 P 6.70 6.70 6.43 7.63 -0.41 87 4 20 +1
30JUL26 120.00 P 7.57 7.57 7.37 8.51 -0.59 87 2 17 0
30JUL26 122.50 P 8.41 8.41 8.41 9.39 -0.76 87 1 0 -1
30JUL26 125.00 P 10.14 10.30 9.46 10.45 -0.83 87 4 99 +2
30JUL26 127.50 P 10.80 10.80 10.80 11.56 -0.92 87 2 150 0
30JUL26 130.00 P 11.26 11.38 11.26 12.74 -1.00 87 2 31 +2
30JUL26 132.50 P 13.65 13.66 13.32 14.04 -1.03 88 17 56 +16
30JUL26 135.00 P 14.89 14.89 14.63 15.38 -1.08 88 80 162 +65
30JUL26 137.50 P 18.23 18.23 16.37 16.73 -1.17 88 52 121 +49
30JUL26 140.00 P 19.73 19.73 17.44 18.18 -1.26 89 3 123 -1
30JUL26 142.50 P 21.39 21.39 18.94 19.76 -1.24 89 4 35 +2
30JUL26 145.00 P 20.68 20.68 20.68 21.39 -1.36 90 1 20 -1
30JUL26 147.50 P 0.00 0.00 0.00 22.81 -1.37 89 0 15 0
30JUL26 150.00 P 0.00 0.00 0.00 24.64 -1.25 91 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 26.42 -1.25 91 0 28 0
30JUL26 155.00 P 0.00 0.00 0.00 28.01 -1.57 91 0 6 0
30JUL26 157.50 P 0.00 0.00 0.00 29.96 -1.45 92 0 35 0
30JUL26 160.00 P 0.00 0.00 0.00 31.79 -1.54 93 0 24 0
30JUL26 162.50 P 0.00 0.00 0.00 33.70 -1.54 93 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.61 -1.54 94 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 37.52 -1.60 94 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 38.83 -2.35 91 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 40.80 -2.45 91 0 15 0
30JUL26 175.00 P 43.30 44.00 41.50 40.98 -4.33 81 525 528 -206
30JUL26 177.50 P 0.00 0.00 0.00 45.17 -2.21 93 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 47.23 -2.34 94 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 49.09 -2.67 93 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 51.10 -2.86 93 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 53.53 -2.63 95 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 55.92 -2.45 96 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 58.39 -2.29 98 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 60.23 -2.75 96 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 62.15 -3.14 95 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 64.69 -2.90 97 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 68.55 -3.74 93 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.13 -0.06 85 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.50 -0.11 85 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 2.95 -0.11 85 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 3.29 -0.22 84 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 3.80 -0.29 84 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 4.37 -0.31 84 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 4.94 -0.17 84 0 47 0
28AUG26 102.50 P 0.00 0.00 0.00 5.57 -0.27 84 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 6.30 -0.27 84 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 7.04 -0.26 84 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 7.77 -0.38 84 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 8.67 -0.39 84 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.58 -0.42 84 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 10.49 -0.41 84 0 15 0
28AUG26 120.00 P 10.24 10.81 10.24 11.45 -0.61 84 2 24 -1
28AUG26 122.50 P 0.00 0.00 0.00 12.55 -0.66 83 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 13.65 -0.78 83 0 16 0
28AUG26 127.50 P 0.00 0.00 0.00 14.76 -0.95 83 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 16.04 -1.01 84 0 22 0
28AUG26 132.50 P 0.00 0.00 0.00 17.41 -1.02 84 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 18.81 -1.07 84 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 20.26 -1.20 85 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 21.96 -1.07 86 0 77 0
28AUG26 142.50 P 0.00 0.00 0.00 23.94 -0.70 88 0 55 0
28AUG26 145.00 P 0.00 0.00 0.00 24.92 -1.37 86 0 21 0
28AUG26 147.50 P 0.00 0.00 0.00 26.06 -2.01 84 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 28.14 -1.63 86 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 29.91 -1.61 87 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 31.91 -1.37 88 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 33.17 -1.87 86 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 35.46 -1.35 89 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 37.18 -1.53 89 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 39.10 -1.54 89 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 40.80 -1.77 89 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 43.01 -1.50 90 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 44.37 -2.07 88 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 46.59 -1.88 89 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 48.39 -2.16 89 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.88 -1.75 91 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 52.97 -1.75 92 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.05 -1.76 92 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 56.71 -2.19 90 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 58.73 -2.37 90 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 60.85 -2.46 91 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 62.97 -2.55 91 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 65.49 -2.25 93 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 67.33 -2.63 92 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 71.75 -2.72 92 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 78 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 81 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 81 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 0.00 81 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 0.00 81 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 0.00 81 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 0.00 81 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.01 81 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.01 81 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 0.00 81 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 0.00 81 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 0.00 81 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 0.00 81 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.58 -0.01 81 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.72 -0.04 81 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.90 -0.03 81 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.13 -0.05 81 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.33 -0.09 80 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 1.58 -0.14 80 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.97 -0.08 81 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.31 -0.08 81 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 2.62 -0.22 80 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 3.07 -0.22 80 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.51 -0.24 80 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 4.01 -0.33 80 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 4.59 -0.21 80 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 5.18 -0.20 80 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 5.77 -0.29 80 0 23 0
29SEP26 100.00 P 5.50 5.50 5.50 6.51 -0.30 80 1 68 0
29SEP26 102.50 P 0.00 0.00 0.00 7.26 -0.30 80 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 8.01 -0.30 80 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 8.81 -0.43 80 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 9.74 -0.42 80 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 10.67 -0.55 80 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 11.59 -0.61 79 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 12.57 -0.58 79 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 13.68 -0.73 79 0 111 0
29SEP26 122.50 P 0.00 0.00 0.00 14.80 -0.84 79 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 15.98 -0.95 79 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 17.27 -0.99 80 0 48 0
29SEP26 130.00 P 17.98 17.98 17.60 18.60 -1.05 80 3 264 +1
29SEP26 132.50 P 0.00 0.00 0.00 19.99 -1.09 80 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.42 -1.11 80 0 19 0
29SEP26 137.50 P 0.00 0.00 0.00 22.90 -1.17 81 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 24.57 -1.05 82 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 25.89 -1.74 81 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 27.50 -1.71 81 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 29.52 -1.28 83 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.86 -1.55 82 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 32.62 -1.57 83 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 34.49 -1.47 84 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 36.18 -1.56 83 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 38.12 -1.40 84 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 39.84 -1.46 84 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.71 -1.45 85 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.59 -1.52 85 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 45.52 -1.54 85 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 47.08 -1.93 84 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 49.41 -1.55 86 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 50.62 -2.30 83 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 52.51 -2.42 83 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.29 -1.73 86 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.01 -2.11 86 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 59.06 -2.16 86 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 61.37 -1.95 87 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 63.34 -2.09 87 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.31 -2.22 86 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 67.30 -2.42 86 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 69.69 -2.26 87 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 74.07 -2.33 88 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 78.81 -2.05 90 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 83.22 -2.15 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 87.38 -2.64 90 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 91.93 -2.74 91 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 96.86 -2.38 93 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 101.20 -2.85 93 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 -0.02 75 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 -0.02 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.58 -0.03 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.75 -0.04 75 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.93 -0.04 75 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.18 -0.03 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.41 -0.06 75 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.68 -0.07 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.95 -0.16 75 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 2.31 -0.17 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.66 -0.20 75 0 0 0
30DEC26 72.50 P 2.65 2.65 2.65 3.10 -0.15 75 1 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.58 -0.15 75 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.05 -0.15 75 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.57 -0.23 75 0 27 0
30DEC26 82.50 P 0.00 0.00 0.00 5.19 -0.23 75 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.82 -0.22 75 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 6.44 -0.24 74 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 7.14 -0.33 75 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 7.93 -0.32 74 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 8.71 -0.33 74 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.50 -0.33 74 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.33 -0.45 74 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 11.29 -0.46 74 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.26 -0.46 74 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.23 -0.46 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.20 -0.59 74 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 15.25 -0.70 74 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 16.40 -0.81 74 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 17.56 -0.87 74 0 18 0
30DEC26 120.00 P 19.60 19.60 17.65 18.72 -0.88 74 502 606 +500
30DEC26 122.50 P 0.00 0.00 0.00 20.04 -0.90 74 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 21.37 -0.95 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.75 -1.00 75 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.15 -1.06 75 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 25.62 -1.10 75 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 27.10 -1.16 75 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 28.64 -1.20 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.22 -1.24 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.83 -1.44 76 0 2 0
30DEC26 145.00 P 31.89 31.89 31.89 33.46 -1.51 76 15 15 +15
30DEC26 147.50 P 0.00 0.00 0.00 34.56 -2.12 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.70 -1.72 76 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 38.12 -2.06 76 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 39.86 -2.10 76 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 41.64 -2.13 76 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 43.52 -2.07 77 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 45.34 -2.06 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.16 -2.06 77 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 48.98 -2.06 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 50.84 -2.03 77 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 52.77 -1.98 78 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 55.20 -1.53 79 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 56.67 -2.04 78 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.12 -1.57 80 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 60.63 -2.04 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.60 -2.06 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.08 -1.57 80 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.06 -1.58 80 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 69.06 -1.60 80 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 70.68 -2.10 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.58 -2.33 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 74.79 -2.24 80 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 78.95 -2.34 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.25 -2.31 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 87.55 -2.30 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 91.84 -2.49 81 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 96.16 -2.67 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 100.53 -2.81 82 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 104.90 -2.95 82 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.86 +0.05 74 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.22 +0.03 74 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.53 -0.12 73 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.88 -0.17 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.33 -0.12 73 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.83 -0.04 72 0 0 0
30MAR27 70.00 P 3.95 3.95 3.95 4.33 -0.03 72 1 9 0
30MAR27 72.50 P 0.00 0.00 0.00 4.85 -0.08 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.50 -0.07 72 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 6.15 -0.07 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.81 -0.06 72 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 7.46 -0.14 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.28 -0.13 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.10 -0.12 72 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.92 -0.12 72 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.74 -0.12 72 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 11.63 -0.21 72 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.63 -0.21 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.63 -0.21 72 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 14.63 -0.21 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.64 -0.29 72 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.65 -0.43 72 0 522 0
30MAR27 110.00 P 17.50 17.50 16.99 17.84 -0.46 72 2 405 +2
30MAR27 112.50 P 0.00 0.00 0.00 19.03 -0.52 72 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.22 -0.60 72 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 21.42 -0.55 72 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.61 -0.76 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.82 -0.94 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.23 -0.95 72 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.64 -1.01 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.10 -0.90 72 0 14 0
30MAR27 132.50 P 0.00 0.00 0.00 29.59 -1.09 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.11 -1.14 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.67 -1.18 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.26 -1.22 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.88 -1.26 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.54 -1.45 73 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.22 -1.52 73 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.68 -1.80 73 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 42.53 -1.72 73 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.89 -2.20 72 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 45.63 -2.21 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.57 -2.15 73 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.39 -2.10 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.74 -1.66 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.08 -2.31 74 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 54.99 -2.16 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 56.80 -2.29 74 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.77 -2.17 74 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 60.69 -2.11 74 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 62.64 -2.14 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 64.58 -2.21 75 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 66.56 -2.23 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 68.54 -2.26 75 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 70.55 -2.25 75 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 72.56 -2.25 75 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.47 - 70 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 24.70 - 70 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 25.93 - 70 0 0 -
29JUN27 122.50 P 0.00 0.00 0.00 27.37 -1.14 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.01 -0.97 71 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 30.48 -1.01 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.98 -1.05 71 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.51 -1.09 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.08 -1.12 71 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.67 -1.16 72 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.29 -1.20 72 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.94 -1.23 72 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.61 -1.27 72 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.31 -1.29 72 0 0 0
29JUN27 150.00 P 44.00 44.00 44.00 45.03 -1.32 72 1 1 0
29JUN27 152.50 P 0.00 0.00 0.00 46.78 -1.55 72 0 0 0
29JUN27 155.00 P 47.70 47.70 47.70 48.44 -1.65 72 1 1 0
29JUN27 157.50 P 0.00 0.00 0.00 49.75 -2.16 72 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.63 -2.11 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 53.60 -2.01 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.44 -2.02 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 57.27 -2.12 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.15 -2.16 73 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 61.05 -2.14 73 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 62.94 -2.18 73 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 64.86 -2.26 73 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 66.79 -2.23 73 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 68.75 -2.27 74 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 70.65 -2.30 74 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 72.47 -2.50 74 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 74.64 -2.32 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 76.65 -2.33 74 0 0 0
TOTAL PUT 1,475 15,231 +523
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$ 4.86
29JUN26 4.10 C 0.00 0.00 0.00 0.80 -0.16 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.71 -0.15 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.16 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 -0.17 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 -0.13 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 -0.16 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.12 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.13 52 0 0 0
29JUN26 4.90 C 0.22 0.22 0.21 0.22 -0.12 51 35 2,142 +31
29JUN26 5.00 C 0.19 0.19 0.19 0.18 -0.10 52 1 137 +1
29JUN26 5.25 C 0.10 0.13 0.10 0.10 -0.08 52 28 475 +24
29JUN26 5.50 C 0.07 0.08 0.06 0.06 -0.05 54 20 466 +10
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.03 54 0 426 0
29JUN26 6.00 C 0.03 0.03 0.03 0.02 -0.01 58 1 380 -1
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 58 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 373 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 125 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 129 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 137 0 133 0
29JUN26 10.50 C 0.01 0.01 0.01 0.01 0.00 145 6 10 +4
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 152 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 165 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 172 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 177 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.87 -0.15 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.79 -0.15 52 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.72 -0.14 53 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.63 -0.14 49 0 0 0
30JUL26 4.50 C 0.57 0.57 0.57 0.57 -0.15 50 1 1 0
30JUL26 4.60 C 0.00 0.00 0.00 0.51 -0.14 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.46 -0.14 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.42 -0.12 52 0 30 0
30JUL26 4.90 C 0.00 0.00 0.00 0.37 -0.12 52 0 0 0
30JUL26 5.00 C 0.31 0.31 0.31 0.33 -0.10 52 30 35 +30
30JUL26 5.25 C 0.24 0.24 0.24 0.24 -0.09 52 1 96 +1
30JUL26 5.50 C 0.18 0.18 0.18 0.17 -0.08 52 30 258 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 -0.06 53 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 57 0
30JUL26 6.25 C 0.08 0.08 0.08 0.06 -0.03 54 5 83 -5
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.01 55 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 260 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 78 0
30JUL26 9.75 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 0.01 0.00 86 0 51 0
28AUG26 4.10 C 0.00 0.00 0.00 0.96 -0.13 56 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.89 -0.11 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.81 -0.13 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 -0.11 54 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.69 -0.13 54 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.64 -0.11 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.60 -0.11 56 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.54 -0.11 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.49 -0.11 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.45 -0.10 54 0 17 0
28AUG26 5.25 C 0.00 0.00 0.00 0.36 -0.09 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.28 -0.08 55 0 22 0
28AUG26 5.75 C 0.00 0.00 0.00 0.22 -0.06 55 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.17 -0.05 55 0 44 0
28AUG26 6.25 C 0.00 0.00 0.00 0.13 -0.04 55 0 127 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 45 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 -0.02 56 0 120 0
28AUG26 7.00 C 0.09 0.09 0.09 0.06 -0.02 56 2 113 +2
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.02 54 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.02 53 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 -0.14 54 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 -0.12 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 -0.12 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.13 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 -0.11 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 -0.11 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 -0.12 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.14 53 0 0 0
29SEP26 4.90 C 0.58 0.58 0.58 0.58 -0.11 54 10 10 +10
29SEP26 5.00 C 0.00 0.00 0.00 0.54 -0.11 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 -0.10 54 0 347 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.09 54 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.08 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 -0.07 55 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.06 54 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.05 54 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.04 54 0 32 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.03 54 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.03 54 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 53 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 48 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC26 4.10 C 0.00 0.00 0.00 1.18 -0.13 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 -0.13 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 -0.13 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 -0.11 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.09 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.11 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.09 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.08 52 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 -0.10 52 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 -0.07 53 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.09 52 0 402 0
30DEC26 5.50 C 0.55 0.56 0.55 0.56 -0.08 53 31 341 +31
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.09 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.08 52 0 167 0
30DEC26 6.25 C 0.39 0.39 0.39 0.36 -0.07 52 5 5 +5
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.07 52 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.06 52 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.05 52 0 33 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.04 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.04 52 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.03 52 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.03 52 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.03 51 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 52 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 83 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.02 52 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.02 51 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR27 4.10 C 0.00 0.00 0.00 1.32 -0.14 52 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 -0.12 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.22 -0.12 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.17 -0.12 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 -0.11 53 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 -0.11 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.10 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 -0.11 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 -0.10 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.08 52 0 13 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 -0.09 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 -0.08 53 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 -0.11 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 -0.09 52 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 -0.07 53 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.07 53 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 -0.07 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.06 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.05 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.05 53 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 -0.04 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.04 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.04 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.04 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.03 52 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.03 52 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 118 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 1.42 -0.15 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.37 -0.14 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.32 -0.14 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.27 -0.14 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.22 -0.14 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.18 -0.13 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.15 -0.13 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.11 -0.12 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.07 -0.12 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.03 -0.12 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 -0.11 52 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.86 -0.10 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 -0.10 52 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.71 -0.10 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.65 -0.09 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 -0.08 52 0 30 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.08 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 -0.07 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 -0.07 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 -0.07 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 -0.06 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.33 -0.06 51 0 8 0
TOTAL CALL 206 29,532 +143
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 4.40 P 0.07 0.07 0.07 0.06 +0.01 50 100 160 +100
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 8 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.03 49 0 45 0
29JUN26 4.70 P 0.16 0.16 0.16 0.16 +0.05 52 4 118 +4
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.06 51 0 127 0
29JUN26 4.90 P 0.00 0.00 0.00 0.25 +0.07 51 0 179 0
29JUN26 5.00 P 0.32 0.35 0.32 0.31 +0.08 51 15 580 -9
29JUN26 5.25 P 0.51 0.51 0.51 0.49 +0.11 53 13 335 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.14 56 0 394 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 +0.16 61 0 293 0
29JUN26 6.00 P 1.21 1.21 1.21 1.17 +0.18 67 3 260 0
29JUN26 6.25 P 0.00 0.00 0.00 1.39 +0.15 0 0 185 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 +0.19 85 0 104 0
29JUN26 6.75 P 0.00 0.00 0.00 1.89 +0.17 0 0 603 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 +0.18 0 0 689 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 +0.19 0 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 +0.19 0 0 31 -51
29JUN26 7.75 P 0.00 0.00 0.00 2.89 +0.19 0 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 3.14 +0.18 0 0 531 0
29JUN26 8.25 P 0.00 0.00 0.00 3.39 +0.19 0 0 0 -250
29JUN26 8.50 P 3.64 3.64 3.64 3.64 +0.19 0 150 134 -150
29JUN26 8.75 P 3.89 3.89 3.89 3.89 +0.19 0 62 73 -62
29JUN26 9.00 P 4.14 4.14 4.14 4.14 +0.19 0 165 18 -165
29JUN26 9.25 P 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.14 +0.19 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.64 +0.19 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.14 +0.19 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.64 +0.19 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.14 +0.19 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.64 +0.19 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.14 +0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.64 +0.19 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.04 52 0 41 0
30JUL26 4.50 P 0.20 0.20 0.20 0.20 +0.04 51 2 3 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.24 +0.04 51 0 61 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 +0.05 52 0 96 0
30JUL26 4.80 P 0.00 0.00 0.00 0.34 +0.06 52 0 61 0
30JUL26 4.90 P 0.00 0.00 0.00 0.39 +0.07 52 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.45 +0.08 52 0 352 0
30JUL26 5.25 P 0.00 0.00 0.00 0.62 +0.10 54 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 0.80 +0.11 54 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.01 +0.13 56 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.23 +0.15 58 0 70 0
30JUL26 6.25 P 0.00 0.00 0.00 1.44 +0.14 56 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.67 +0.15 56 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 1.90 +0.15 52 0 22 0
30JUL26 7.00 P 0.00 0.00 0.00 2.15 +0.16 57 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.41 +0.16 67 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.64 +0.17 0 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 2.89 +0.18 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.14 +0.18 0 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 3.39 +0.19 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.64 +0.19 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.89 +0.19 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.14 +0.19 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.14 +0.19 0 0 0 0
28AUG26 4.10 P 0.17 0.17 0.17 0.16 +0.03 53 1 1 +1
28AUG26 4.20 P 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.22 +0.03 53 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.26 +0.04 53 0 5 0
28AUG26 4.50 P 0.28 0.28 0.28 0.30 +0.05 53 1 12 +1
28AUG26 4.60 P 0.00 0.00 0.00 0.34 +0.05 53 0 14 0
28AUG26 4.70 P 0.00 0.00 0.00 0.39 +0.06 53 0 31 0
28AUG26 4.80 P 0.00 0.00 0.00 0.44 +0.06 53 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.50 +0.08 54 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.56 +0.09 54 0 40 0
28AUG26 5.25 P 0.00 0.00 0.00 0.72 +0.10 55 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 0.91 +0.12 57 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.10 +0.13 57 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.31 +0.14 59 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.52 +0.14 59 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.73 +0.14 58 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.94 +0.12 55 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.17 +0.13 55 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.42 +0.14 58 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.65 +0.14 55 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.89 +0.11 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.14 +0.16 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.39 +0.16 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.64 +0.17 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.89 +0.16 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.14 +0.18 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.03 53 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.04 52 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.04 53 0 56 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.05 53 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.05 52 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.06 53 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.06 53 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.07 53 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.08 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.09 55 0 20 0
29SEP26 5.25 P 0.78 0.81 0.78 0.81 +0.09 55 4 280 -4
29SEP26 5.50 P 0.00 0.00 0.00 0.96 +0.09 54 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.16 +0.10 55 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.36 +0.12 56 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 +0.13 57 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 +0.13 58 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 +0.12 56 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 +0.13 58 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 +0.15 59 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.69 +0.13 58 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 +0.15 60 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 +0.13 54 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.39 +0.14 0 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.64 +0.13 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.89 +0.16 0 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.14 +0.16 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.39 +0.16 0 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.64 +0.16 0 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 4.89 +0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.14 +0.19 0 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.64 +0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.14 +0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.64 +0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.14 +0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.64 +0.19 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.14 +0.19 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.64 +0.19 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.04 50 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.05 51 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.05 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.04 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 +0.05 50 0 18 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.06 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.06 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.08 51 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 +0.06 50 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 +0.08 51 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.09 52 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.08 52 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.11 53 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 +0.11 53 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 +0.12 53 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 +0.10 53 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 +0.13 55 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 +0.11 54 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.54 +0.13 55 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 +0.13 55 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 +0.14 55 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 +0.14 55 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.45 +0.15 55 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.68 +0.15 54 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.91 +0.14 52 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 4.15 +0.15 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.39 +0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.65 +0.17 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.89 +0.17 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.14 +0.19 0 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 5.64 +0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.14 +0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.64 +0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.14 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.64 +0.19 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.14 +0.19 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.64 +0.19 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 +0.05 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 +0.06 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 +0.05 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 +0.06 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 +0.06 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.06 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.06 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 +0.06 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.86 +0.08 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.92 +0.07 51 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.08 52 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 +0.05 50 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 +0.09 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.11 52 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.11 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.12 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 +0.12 54 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 +0.11 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 +0.12 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 +0.12 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 +0.17 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.26 +0.16 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.49 +0.16 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.72 +0.16 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.95 +0.17 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.19 +0.17 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.42 +0.17 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.66 +0.17 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.91 +0.18 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.15 +0.18 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.64 +0.18 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.14 +0.19 0 0 100 0
29JUN27 4.10 P 0.53 0.53 0.53 0.53 +0.04 50 1 1 +1
29JUN27 4.20 P 0.00 0.00 0.00 0.58 +0.05 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.62 +0.05 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 +0.05 50 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 +0.05 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 +0.05 49 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 +0.05 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 +0.06 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 +0.06 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.00 +0.06 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 +0.07 49 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.32 +0.07 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.50 +0.08 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 +0.09 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 +0.11 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.06 +0.11 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 +0.12 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.46 +0.12 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.67 +0.13 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.88 +0.13 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.09 +0.13 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.31 +0.14 51 0 0 0
TOTAL PUT 521 25,305 -583
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 0.00 76 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.44 -0.01 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.94 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.45 0.00 63 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.95 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.45 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.96 -0.01 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.46 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.97 0.00 49 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.47 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.97 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.48 -0.01 38 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.98 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.49 -0.01 35 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.99 -0.01 26 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.49 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.00 -0.01 26 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.50 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.01 -0.01 22 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.51 -0.01 17 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.01 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.52 -0.01 14 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.02 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.52 -0.02 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.03 -0.01 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.14 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.49 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.01 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 9 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 18 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.08 -0.01 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.60 -0.01 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.12 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.64 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.16 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.69 0.00 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.21 -0.01 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.73 -0.01 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.25 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.77 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.29 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.82 0.00 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.34 -0.01 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.86 -0.01 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.38 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.90 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.42 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.95 -0.01 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.47 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.99 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.51 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.03 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.56 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.11 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.75 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.64 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.98 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.90 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.33 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 26.34 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.88 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.42 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.96 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.50 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.04 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.60 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.22 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.95 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.90 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.18 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.88 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.00 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.47 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.20 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 -0.01 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 82 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.10 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.99 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 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 29 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 22 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 0.57 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.52 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.25 -0.01 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 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.33 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.82 -0.01 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 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 73.15
29JUN26 46.00 C 0.00 0.00 0.00 27.18 -0.14 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.42 +0.09 104 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.46 +0.13 103 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.20 -0.13 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.18 -0.15 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 20.79 -0.16 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.46 +0.10 74 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.77 -0.17 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.36 -0.12 48 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 11.04 -0.12 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 8.86 -0.12 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 6.88 -0.13 49 0 181 0
29JUN26 70.00 C 3.79 5.00 3.13 5.16 -0.12 49 39 78 +20
29JUN26 72.50 C 0.00 0.00 0.00 3.69 -0.15 48 0 1 0
29JUN26 75.00 C 1.74 1.74 1.74 2.65 -0.11 49 15 196 0
29JUN26 77.50 C 1.10 1.85 1.10 1.79 -0.09 49 20 381 -1
29JUN26 80.00 C 0.77 1.38 0.77 1.15 -0.08 49 17 302 +6
29JUN26 82.50 C 0.70 0.86 0.70 0.72 -0.05 49 58 189 -21
29JUN26 85.00 C 0.32 0.66 0.32 0.43 -0.04 49 9 289 +7
29JUN26 87.50 C 0.37 0.42 0.36 0.25 -0.03 49 31 243 -5
29JUN26 90.00 C 0.33 0.33 0.33 0.14 -0.02 49 30 695 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 244 0
29JUN26 95.00 C 0.15 0.15 0.15 0.04 -0.01 49 3 157 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.03 0.00 51 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 0.00 52 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 23.23 - 0 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 20.79 -0.16 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.62 +0.09 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.13 -0.33 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.82 -0.11 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.87 -0.10 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.34 -0.14 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.64 -0.15 49 0 0 0
30JUL26 70.00 C 5.46 7.28 5.43 7.08 -0.12 48 31 34 +13
30JUL26 72.50 C 0.00 0.00 0.00 5.83 -0.13 49 0 5 0
30JUL26 75.00 C 3.67 3.71 3.67 4.76 -0.14 49 30 61 +29
30JUL26 77.50 C 3.90 3.97 3.46 3.85 -0.12 50 50 62 +25
30JUL26 80.00 C 2.45 3.10 2.45 3.03 -0.11 50 23 62 +22
30JUL26 82.50 C 2.22 2.37 2.22 2.36 -0.10 50 10 74 +9
30JUL26 85.00 C 1.56 2.10 1.56 1.82 -0.09 50 28 123 0
30JUL26 87.50 C 1.58 1.58 1.58 1.39 -0.07 49 25 82 +16
30JUL26 90.00 C 1.38 1.38 1.38 1.05 -0.06 49 2 172 0
30JUL26 92.50 C 1.14 1.14 1.14 0.78 -0.06 49 3 71 +3
30JUL26 95.00 C 1.00 1.00 1.00 0.58 -0.05 49 2 82 +2
30JUL26 97.50 C 0.73 0.73 0.73 0.43 -0.04 49 30 182 -15
30JUL26 100.00 C 0.50 0.50 0.50 0.31 -0.04 49 6 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.23 -0.02 49 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.12 -0.01 49 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.05 0.00 50 0 60 0
28AUG26 50.00 C 0.00 0.00 0.00 23.58 - 42 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 21.14 -0.36 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.32 +0.08 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.00 -0.06 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.94 -0.09 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.14 -0.35 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.39 -0.40 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.14 +0.07 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.54 -0.08 49 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 7.47 -0.09 51 0 15 0
28AUG26 75.00 C 6.37 6.37 6.37 6.49 -0.10 52 5 15 0
28AUG26 77.50 C 0.00 0.00 0.00 5.54 -0.07 52 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 4.66 -0.07 52 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 3.90 -0.06 51 0 15 0
28AUG26 85.00 C 2.85 2.85 2.85 3.24 -0.06 51 1 32 0
28AUG26 87.50 C 0.00 0.00 0.00 2.69 -0.05 51 0 15 0
28AUG26 90.00 C 2.54 2.54 2.54 2.22 -0.04 51 1 15 -1
28AUG26 92.50 C 0.00 0.00 0.00 1.82 -0.04 51 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 1.45 -0.08 51 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 1.18 -0.03 51 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.96 -0.03 51 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 0.78 -0.02 51 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.63 -0.02 51 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.51 -0.01 51 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.41 -0.01 51 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.33 -0.01 51 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 24.11 - 48 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 21.90 +0.12 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.06 +0.01 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.12 +0.05 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.23 +0.15 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.62 +0.30 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.99 +0.17 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.52 +0.05 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.07 -0.09 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.85 -0.31 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.74 -0.32 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 6.96 -0.23 52 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 6.05 -0.21 52 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 5.25 -0.29 52 0 146 0
29SEP26 85.00 C 0.00 0.00 0.00 4.54 -0.29 52 0 584 0
29SEP26 87.50 C 4.28 4.28 4.28 3.91 -0.28 52 20 161 0
29SEP26 90.00 C 3.69 3.69 3.69 3.36 -0.27 51 6 258 0
29SEP26 92.50 C 0.00 0.00 0.00 2.89 -0.25 51 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 2.47 -0.24 51 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.11 -0.15 51 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 1.80 -0.14 51 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 1.53 -0.14 51 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.31 -0.12 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.11 -0.11 51 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 0.94 -0.11 51 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 0.80 -0.09 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.67 -0.09 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.57 -0.08 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.47 -0.08 51 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.39 -0.08 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.33 -0.07 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.28 -0.06 51 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.24 -0.05 51 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 25.96 - 53 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 23.98 +0.39 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.93 +0.08 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.18 +0.15 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.48 +0.11 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.07 +0.07 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.66 +0.08 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.35 +0.08 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.19 +0.01 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 12.08 +0.10 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.05 +0.09 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.12 +0.10 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.27 +0.11 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.49 +0.09 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.71 -0.02 52 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.99 -0.02 52 0 18 0
30DEC26 90.00 C 6.50 6.61 6.50 6.34 -0.01 52 25 55 +25
30DEC26 92.50 C 0.00 0.00 0.00 5.75 -0.01 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.21 0.00 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 4.71 -0.01 52 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 4.26 +0.12 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 3.86 0.00 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 3.49 0.00 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.15 0.00 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.77 -0.08 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.50 0.00 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.26 0.00 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.04 0.00 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.50 - 53 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 25.55 +0.19 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.88 +0.18 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 22.29 +0.24 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.78 +0.23 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.37 +0.11 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.04 +0.11 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.78 +0.10 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.63 +0.22 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.55 -0.08 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 13.55 +0.19 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.65 +0.24 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.80 +0.10 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.01 +0.09 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.30 +0.11 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.59 +0.08 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.90 +0.06 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.26 +0.06 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 7.66 +0.06 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.11 +0.06 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.59 +0.06 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 6.11 +0.06 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.67 +0.06 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.26 +0.06 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 4.88 +0.06 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.53 +0.06 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.20 +0.06 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.92 - 53 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 27.05 0.00 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.51 +0.24 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.99 +0.23 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.54 +0.22 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.21 +0.23 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.97 +0.23 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.84 -0.13 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.71 -0.13 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.68 -0.16 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.68 -0.16 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.77 -0.16 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.92 -0.16 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.09 -0.16 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.37 -0.12 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.67 -0.06 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 10.98 -0.04 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 10.32 -0.03 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.69 -0.04 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 8.90 -0.16 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.47 -0.10 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 8.04 -0.03 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.56 -0.03 52 0 0 0
TOTAL CALL 520 12,282 +132
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 51 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 34 0
29JUN26 60.00 P 0.25 0.25 0.18 0.13 -0.01 49 6 26 0
29JUN26 62.50 P 0.52 0.52 0.52 0.30 -0.02 49 15 114 +15
29JUN26 65.00 P 0.92 0.92 0.54 0.59 -0.05 48 9 207 +1
29JUN26 67.50 P 1.90 1.94 0.97 1.10 -0.02 48 15 291 +7
29JUN26 70.00 P 3.10 3.10 2.00 1.86 -0.02 48 7 179 +2
29JUN26 72.50 P 3.75 3.75 3.02 3.02 +0.02 49 7 209 +5
29JUN26 75.00 P 4.75 4.87 4.28 4.41 +0.06 50 32 611 -17
29JUN26 77.50 P 7.15 7.15 6.50 5.99 +0.02 49 30 510 -30
29JUN26 80.00 P 9.80 9.80 7.80 8.10 +0.26 53 3 558 -1
29JUN26 82.50 P 0.00 0.00 0.00 10.25 +0.36 55 0 244 0
29JUN26 85.00 P 0.00 0.00 0.00 12.18 +0.07 49 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 14.95 +0.08 64 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 17.21 -0.12 63 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 19.47 -0.18 58 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 22.06 -0.07 68 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 24.74 +0.49 82 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 26.85 +0.04 0 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 29.35 -0.50 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.85 +0.10 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.35 +0.10 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.85 +0.10 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.36 -0.48 80 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.85 -0.50 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.35 -0.51 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.02 -0.07 110 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.36 -0.20 93 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.85 +0.10 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.35 +0.10 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.85 +0.10 0 0 0 0
30JUL26 50.00 P 0.16 0.16 0.16 0.08 - 49 6 6 -
30JUL26 52.50 P 0.00 0.00 0.00 0.16 -0.01 49 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.30 -0.02 49 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
30JUL26 60.00 P 0.80 0.80 0.80 0.82 -0.03 48 1 29 0
30JUL26 62.50 P 1.38 1.38 1.11 1.27 -0.03 48 33 93 +15
30JUL26 65.00 P 0.00 0.00 0.00 1.88 -0.03 48 0 104 0
30JUL26 67.50 P 0.00 0.00 0.00 2.65 -0.04 48 0 45 0
30JUL26 70.00 P 3.84 4.02 3.64 3.64 -0.03 48 8 95 +6
30JUL26 72.50 P 0.00 0.00 0.00 4.90 -0.04 49 0 127 0
30JUL26 75.00 P 6.62 6.62 6.62 6.34 -0.01 49 1 140 0
30JUL26 77.50 P 0.00 0.00 0.00 7.97 0.00 50 0 88 0
30JUL26 80.00 P 0.00 0.00 0.00 9.53 0.00 49 0 162 0
30JUL26 82.50 P 0.00 0.00 0.00 11.71 +0.35 53 0 86 0
30JUL26 85.00 P 0.00 0.00 0.00 13.34 -0.34 49 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 15.72 0.00 52 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 18.08 -0.02 56 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 20.34 -0.07 57 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 22.68 +0.30 59 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 24.77 -0.30 55 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 27.14 -0.04 55 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 29.67 -0.18 59 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.14 +0.13 61 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.58 +0.12 62 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.05 0.00 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.50 -0.34 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.85 -0.50 0 0 0 0
28AUG26 50.00 P 0.36 0.36 0.36 0.33 - 51 1 1 -
28AUG26 52.50 P 0.00 0.00 0.00 0.52 -0.01 51 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.81 0.00 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 1.16 0.00 50 0 20 0
28AUG26 60.00 P 1.60 1.60 1.60 1.67 0.00 50 1 20 +1
28AUG26 62.50 P 0.00 0.00 0.00 2.30 0.00 50 0 24 0
28AUG26 65.00 P 3.51 3.51 3.15 3.07 +0.01 50 30 80 -6
28AUG26 67.50 P 3.89 3.89 3.89 3.98 +0.02 50 10 23 +10
28AUG26 70.00 P 4.95 4.95 4.95 5.12 +0.04 50 10 70 +10
28AUG26 72.50 P 6.40 6.40 6.40 6.41 0.00 51 5 27 0
28AUG26 75.00 P 0.00 0.00 0.00 7.85 +0.01 51 0 33 0
28AUG26 77.50 P 0.00 0.00 0.00 9.30 -0.24 51 0 21 0
28AUG26 80.00 P 0.00 0.00 0.00 11.22 +0.03 53 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 12.89 -0.10 52 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 14.81 -0.10 53 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 16.82 -0.15 53 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 18.87 -0.09 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.32 +0.13 57 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 23.58 +0.10 58 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 25.79 +0.21 59 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 28.19 +0.32 61 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 30.23 +0.25 58 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 32.34 +0.06 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.01 +0.15 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.05 -0.02 54 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.77 -0.07 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.92 -0.43 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.69 - 51 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.95 -0.11 50 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.36 -0.11 50 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 1.86 -0.13 50 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 2.49 -0.15 50 0 12 0
29SEP26 62.50 P 3.82 3.82 3.31 3.21 -0.18 50 2 3 +2
29SEP26 65.00 P 0.00 0.00 0.00 4.14 -0.10 50 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 5.21 -0.05 51 0 4 0
29SEP26 70.00 P 6.23 6.23 6.23 6.34 -0.03 51 1 1,329 +1
29SEP26 72.50 P 0.00 0.00 0.00 7.62 -0.03 51 0 72 0
29SEP26 75.00 P 0.00 0.00 0.00 9.07 -0.02 51 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 10.76 +0.02 52 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 12.46 +0.02 53 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 14.24 +0.07 54 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 16.11 +0.07 54 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 17.90 -0.08 53 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 19.88 -0.10 53 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 21.96 -0.08 54 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 24.05 -0.10 54 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 26.23 -0.06 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.46 -0.03 55 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 30.69 -0.12 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.08 0.00 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.18 -0.08 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.57 -0.18 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 39.96 -0.07 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.31 -0.04 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.97 +0.11 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.37 -0.10 61 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 49.48 -0.46 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.86 -0.48 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.43 -0.11 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.86 -0.12 54 0 1 0
30DEC26 50.00 P 1.78 1.88 1.78 1.78 - 51 4 4 -
30DEC26 52.50 P 0.00 0.00 0.00 2.32 -0.01 51 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.96 +0.04 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.66 +0.04 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 4.50 +0.04 50 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 5.38 -0.01 50 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 6.43 -0.01 50 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 7.57 -0.02 50 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 8.83 -0.02 50 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 10.19 -0.02 51 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 11.65 -0.01 51 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 13.21 -0.27 51 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 14.85 -0.28 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 16.72 +0.13 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 18.50 -0.15 53 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 20.36 +0.14 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.27 -0.17 53 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 24.23 +0.10 54 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 26.26 -0.17 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.35 -0.13 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.43 -0.13 55 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 32.56 -0.15 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.70 -0.17 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.89 -0.15 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.10 -0.17 55 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 41.07 -0.37 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.25 -0.37 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.53 -0.43 53 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.94 - 51 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 3.62 +0.03 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.34 +0.07 51 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.23 +0.07 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.14 +0.04 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.18 +0.05 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.28 +0.03 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.73 +0.29 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.09 +0.14 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.11 -0.25 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.73 -0.10 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 15.17 -0.21 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 16.88 -0.13 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 18.64 -0.08 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.40 -0.08 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.20 -0.10 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.05 -0.11 53 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 25.97 -0.10 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.91 -0.10 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.89 -0.09 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.90 -0.11 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 33.95 -0.13 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.01 -0.13 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.16 -0.12 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.30 -0.13 54 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 42.43 -0.15 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.37 -0.40 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.89 - 51 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 4.63 +0.02 51 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 5.51 +0.03 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.43 +0.02 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.43 +0.04 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.54 +0.04 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 9.65 +0.04 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.90 0.00 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.20 +0.04 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.58 -0.01 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.25 +0.17 51 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 16.59 -0.06 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 18.21 -0.04 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 20.12 +0.22 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.62 -0.03 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.61 -0.10 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.42 -0.11 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.31 -0.11 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.23 -0.12 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.15 -0.14 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.14 -0.13 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.17 -0.13 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.16 -0.15 52 0 0 0
TOTAL PUT 237 10,316 +21
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$ 114.00
12JUN26 90.00 C 0.00 0.00 0.00 24.02 +0.47 0 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 21.52 +0.49 0 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 19.02 +0.49 0 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 16.52 +0.49 0 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 14.02 +0.49 0 0 4 0
12JUN26 102.50 C 0.00 0.00 0.00 11.53 +0.48 44 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 9.04 +0.42 39 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 6.81 +0.50 53 0 0 0
12JUN26 110.00 C 3.83 3.83 3.58 4.35 +0.03 39 45 72 +45
12JUN26 112.50 C 2.09 2.60 2.01 2.52 -0.11 40 150 168 +30
12JUN26 115.00 C 1.20 1.20 1.00 1.19 -0.23 39 83 266 +44
12JUN26 117.50 C 0.40 0.62 0.40 0.50 -0.20 40 3 831 +1
12JUN26 120.00 C 0.27 0.27 0.18 0.16 -0.13 40 9 2,095 -1
12JUN26 122.50 C 0.11 0.11 0.11 0.04 -0.07 40 10 546 +10
12JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 94 0
12JUN26 127.50 C 0.03 0.03 0.03 0.01 0.00 48 15 139 +15
12JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
12JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
12JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
12JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 24.22 - 81 0 0 -
18JUN26 92.50 C 0.00 0.00 0.00 21.77 +0.70 76 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 19.07 +0.49 40 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 16.57 +0.48 33 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 14.09 +0.46 36 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 11.64 +0.41 35 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 9.26 +0.32 35 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 7.03 +0.20 35 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 5.07 +0.04 36 0 15 0
18JUN26 112.50 C 2.85 2.85 2.85 3.43 -0.03 36 15 30 -15
18JUN26 115.00 C 2.19 2.19 1.76 2.15 -0.11 36 124 74 -16
18JUN26 117.50 C 1.41 1.41 1.34 1.26 -0.15 36 12 101 +11
18JUN26 120.00 C 0.90 0.90 0.65 0.67 -0.14 36 23 21 +19
18JUN26 122.50 C 0.35 0.35 0.35 0.33 -0.11 35 4 4 +4
18JUN26 125.00 C 0.22 0.22 0.22 0.15 -0.07 35 15 15 +15
18JUN26 127.50 C 0.00 0.00 0.00 0.06 -0.05 35 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 59.09 +0.52 100 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.59 +0.51 83 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.09 +0.51 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.60 +0.51 80 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.10 +0.51 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.11 +0.50 62 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.61 +0.50 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.12 +0.50 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.62 +0.49 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.12 +0.48 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.63 +0.47 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.04 +0.36 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.64 +0.43 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.22 +0.46 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.77 +0.45 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.18 +0.47 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.72 +0.44 33 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 14.32 +0.41 33 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 12.00 +0.35 33 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 9.81 +0.28 33 0 3,036 0
29JUN26 107.50 C 0.00 0.00 0.00 7.80 +0.21 33 0 1,551 0
29JUN26 110.00 C 0.00 0.00 0.00 6.03 +0.07 34 0 3,161 0
29JUN26 112.50 C 4.08 4.08 4.08 4.49 +0.09 33 2 5,681 -2
29JUN26 115.00 C 2.90 3.21 2.75 3.24 0.00 34 47 2,993 -15
29JUN26 117.50 C 2.23 2.38 1.85 2.29 -0.03 34 71 2,788 +6
29JUN26 120.00 C 1.45 1.66 1.35 1.54 -0.06 34 138 4,926 -9
29JUN26 122.50 C 0.99 1.16 0.99 1.00 -0.06 34 21 1,730 +11
29JUN26 125.00 C 0.61 0.76 0.61 0.62 -0.06 34 57 9,848 +2
29JUN26 127.50 C 0.55 0.55 0.55 0.37 -0.05 34 16 1,363 -4
29JUN26 130.00 C 0.32 0.38 0.32 0.21 -0.04 34 126 3,774 +80
29JUN26 132.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 1,503 0
29JUN26 135.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 1,024 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 927 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 4,006 0
29JUN26 142.50 C 0.09 0.09 0.09 0.01 -0.01 34 1 511 -1
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 41 0 607 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 856 0
30JUL26 57.50 C 0.00 0.00 0.00 56.62 +0.38 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 54.09 +0.33 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 51.73 +0.45 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 49.39 +0.60 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 46.63 +0.33 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 44.27 +0.45 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 41.79 +0.46 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 39.29 +0.45 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 37.05 +0.84 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 34.60 +0.83 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 32.16 +0.82 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.73 +0.62 49 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.31 +0.59 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.63 +0.32 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.25 +0.53 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.83 +0.39 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.59 +0.35 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.45 +0.31 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.43 +0.26 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.55 +0.21 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 9.81 +0.20 34 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 8.22 +0.22 34 0 194 0
30JUL26 112.50 C 6.36 6.40 6.36 6.93 +0.23 35 40 352 +40
30JUL26 115.00 C 0.00 0.00 0.00 5.62 0.00 34 0 406 0
30JUL26 117.50 C 0.00 0.00 0.00 4.61 +0.11 34 0 2,236 0
30JUL26 120.00 C 3.54 3.54 3.54 3.75 +0.01 35 2,020 5,229 +2,020
30JUL26 122.50 C 0.00 0.00 0.00 2.99 -0.03 35 0 922 0
30JUL26 125.00 C 2.31 2.31 2.31 2.34 -0.04 35 1 1,362 +1
30JUL26 127.50 C 0.00 0.00 0.00 1.81 -0.05 35 0 870 0
30JUL26 130.00 C 1.45 1.59 1.45 1.39 -0.05 34 42 1,134 -19
30JUL26 132.50 C 1.27 1.27 1.27 1.05 -0.05 34 30 298 +22
30JUL26 135.00 C 0.98 0.98 0.94 0.79 -0.05 34 7 841 0
30JUL26 137.50 C 0.00 0.00 0.00 0.59 -0.04 34 0 197 0
30JUL26 140.00 C 0.71 0.71 0.71 0.43 -0.04 34 2 202 +2
30JUL26 142.50 C 0.00 0.00 0.00 0.32 -0.03 34 0 939 0
30JUL26 145.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 230 0
30JUL26 147.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 330 0
30JUL26 150.00 C 0.36 0.36 0.36 0.12 -0.01 34 1 52 +1
30JUL26 152.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 56.68 +0.32 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 54.20 +0.36 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.73 +0.34 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 49.39 +0.48 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 47.06 +0.72 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 44.60 +0.55 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 42.18 +0.85 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 39.75 +0.59 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 37.34 +0.60 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 34.92 +1.03 46 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 32.38 +0.44 42 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 30.00 +0.40 40 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 27.66 +0.39 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 25.55 +1.06 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.33 +1.00 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.93 +0.42 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.90 +0.41 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.97 +0.38 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.15 +0.36 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.45 +0.34 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 11.87 +0.31 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 10.26 -0.02 36 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 9.17 +0.36 38 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 7.95 +0.25 38 0 263 0
28AUG26 117.50 C 0.00 0.00 0.00 6.90 +0.25 38 0 225 0
28AUG26 120.00 C 5.95 5.95 5.95 5.95 +0.13 38 20 297 +20
28AUG26 122.50 C 4.80 4.80 4.80 5.14 +0.17 38 20 175 +20
28AUG26 125.00 C 0.00 0.00 0.00 4.37 +0.16 38 0 306 0
28AUG26 127.50 C 0.00 0.00 0.00 3.69 +0.13 38 0 201 0
28AUG26 130.00 C 0.00 0.00 0.00 3.11 +0.12 38 0 81 0
28AUG26 132.50 C 0.00 0.00 0.00 2.60 +0.10 38 0 82 0
28AUG26 135.00 C 0.00 0.00 0.00 2.17 +0.09 38 0 132 0
28AUG26 137.50 C 0.00 0.00 0.00 1.80 +0.08 38 0 320 0
28AUG26 140.00 C 1.67 1.80 1.67 1.49 +0.07 38 26 109 -22
28AUG26 142.50 C 0.00 0.00 0.00 1.22 +0.05 38 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 1.00 +0.04 38 0 113 0
28AUG26 147.50 C 0.00 0.00 0.00 0.82 +0.04 38 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.67 +0.04 38 0 110 0
28AUG26 152.50 C 0.00 0.00 0.00 0.54 +0.03 37 0 150 0
28AUG26 155.00 C 0.80 0.80 0.80 0.44 +0.03 38 3 64 -3
28AUG26 157.50 C 0.00 0.00 0.00 0.35 +0.02 37 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 41 0
28AUG26 162.50 C 0.00 0.00 0.00 0.23 +0.02 38 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.14 0.00 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.09 0.00 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.07 0.00 37 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 59.14 +0.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.68 +0.32 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.23 +0.39 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.90 +0.28 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.48 +0.29 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.06 +0.28 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.60 +0.23 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.18 +0.70 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.75 +0.19 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.34 +0.17 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.22 +0.42 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.84 +0.85 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.53 +0.37 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.01 +0.10 35 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 25.94 +0.22 36 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 23.70 +0.51 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.67 +0.50 35 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 19.74 +0.14 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 18.09 +0.29 37 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 16.36 +0.26 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 14.74 +0.24 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 13.23 +0.21 37 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 11.47 -0.21 35 0 2,294 0
29SEP26 112.50 C 0.00 0.00 0.00 10.60 +0.22 37 0 631 0
29SEP26 115.00 C 0.00 0.00 0.00 9.38 +0.13 37 0 4,316 0
29SEP26 117.50 C 0.00 0.00 0.00 8.32 +0.10 37 0 1,551 0
29SEP26 120.00 C 7.50 7.50 7.50 7.38 +0.23 37 15 3,617 0
29SEP26 122.50 C 6.43 6.43 6.43 6.57 +0.09 37 10 730 -10
29SEP26 125.00 C 5.31 5.77 5.31 5.74 +0.07 37 6 1,182 +2
29SEP26 127.50 C 0.00 0.00 0.00 5.00 +0.05 37 0 411 0
29SEP26 130.00 C 0.00 0.00 0.00 4.35 +0.05 37 0 1,433 0
29SEP26 132.50 C 0.00 0.00 0.00 3.76 +0.03 37 0 739 0
29SEP26 135.00 C 0.00 0.00 0.00 3.25 +0.02 37 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 2.80 +0.02 37 0 237 0
29SEP26 140.00 C 0.00 0.00 0.00 2.40 +0.01 37 1,600 2,764 +1,600
29SEP26 142.50 C 0.00 0.00 0.00 2.06 +0.01 37 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 1.76 0.00 37 0 550 0
29SEP26 147.50 C 0.00 0.00 0.00 1.50 0.00 37 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 1.27 -0.01 37 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 1.08 -0.01 37 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 0.91 -0.01 37 0 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.77 -0.01 37 0 77 0
29SEP26 160.00 C 0.00 0.00 0.00 0.65 -0.01 37 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.55 -0.01 37 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 301 0
29SEP26 167.50 C 0.00 0.00 0.00 0.39 0.00 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 31 0
29SEP26 172.50 C 0.70 0.70 0.70 0.27 -0.01 37 15 65 +15
29SEP26 175.00 C 0.00 0.00 0.00 0.23 0.00 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.16 0.00 37 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.11 0.00 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 59.94 +0.61 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.57 +0.60 44 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 55.45 +0.86 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 53.08 +0.86 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.71 +0.86 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.36 +0.86 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.02 +0.87 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.83 +0.98 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.26 +0.70 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.00 +0.68 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.79 +0.11 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 34.63 +0.65 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.43 +0.54 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 30.38 +0.46 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.41 0.00 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 26.49 -0.02 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 24.72 +0.03 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 22.96 +0.02 37 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 21.29 +0.50 37 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 19.69 +0.16 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.22 +0.14 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 16.78 -0.43 37 0 571 0
30DEC26 110.00 C 15.30 15.30 15.30 15.67 +0.01 38 15 573 0
30DEC26 112.50 C 0.00 0.00 0.00 14.50 +0.25 38 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 13.43 +0.26 38 0 1,684 0
30DEC26 117.50 C 0.00 0.00 0.00 12.32 +0.19 38 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 11.34 +0.17 38 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 10.45 +0.16 38 0 248 0
30DEC26 125.00 C 0.00 0.00 0.00 9.63 +0.17 38 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 8.87 +0.18 38 0 127 0
30DEC26 130.00 C 7.82 8.30 7.82 8.10 +0.17 38 43 1,309 0
30DEC26 132.50 C 0.00 0.00 0.00 7.39 +0.16 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 6.74 +0.15 38 0 180 0
30DEC26 137.50 C 6.49 6.49 6.49 6.13 +0.14 38 41 242 +4
30DEC26 140.00 C 5.88 5.88 5.88 5.58 +0.13 38 43 288 +43
30DEC26 142.50 C 0.00 0.00 0.00 5.07 +0.12 38 0 287 0
30DEC26 145.00 C 0.00 0.00 0.00 4.60 +0.11 38 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 4.17 +0.10 38 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 3.78 +0.09 38 0 234 0
30DEC26 152.50 C 0.00 0.00 0.00 3.42 +0.08 38 0 97 0
30DEC26 155.00 C 0.00 0.00 0.00 3.10 +0.08 38 0 54 0
30DEC26 157.50 C 0.00 0.00 0.00 2.80 +0.07 38 0 53 0
30DEC26 160.00 C 3.20 3.20 3.20 2.53 +0.06 38 2 166 0
30DEC26 162.50 C 0.00 0.00 0.00 2.29 +0.06 38 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 2.06 +0.05 38 0 216 0
30DEC26 167.50 C 0.00 0.00 0.00 1.86 +0.05 38 0 57 0
30DEC26 170.00 C 0.00 0.00 0.00 1.63 0.00 38 0 103 0
30DEC26 172.50 C 2.10 2.10 2.10 1.51 +0.04 38 14 65 +14
30DEC26 175.00 C 0.00 0.00 0.00 1.36 +0.03 38 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.23 +0.04 38 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 1.10 +0.03 38 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.99 +0.02 38 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.89 +0.02 38 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 60.79 +0.65 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.46 +0.65 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.13 +0.68 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 53.83 +0.68 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.52 +0.67 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.25 +0.66 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.00 +0.65 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.78 +0.63 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.86 +0.87 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 40.50 +0.61 40 0 0 0
30MAR27 80.00 C 38.41 38.41 38.41 38.42 +0.59 40 1 5 +1
30MAR27 82.50 C 0.00 0.00 0.00 36.41 +0.56 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.44 +0.56 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 32.55 +0.55 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.71 +0.58 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.95 +0.59 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 27.29 +0.56 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 25.66 +0.55 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 24.06 0.00 38 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 22.62 +0.52 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 21.18 +0.45 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 19.86 -0.01 38 0 60 0
30MAR27 110.00 C 18.42 18.42 18.42 18.70 -0.06 38 15 100 +15
30MAR27 112.50 C 0.00 0.00 0.00 17.62 +0.03 38 0 99 0
30MAR27 115.00 C 0.00 0.00 0.00 16.55 +0.06 39 0 406 0
30MAR27 117.50 C 0.00 0.00 0.00 15.52 +0.26 39 0 480 0
30MAR27 120.00 C 14.66 14.66 14.55 14.50 +0.16 39 90 185 -36
30MAR27 122.50 C 0.00 0.00 0.00 13.62 +0.19 39 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 12.77 +0.18 39 0 175 0
30MAR27 127.50 C 0.00 0.00 0.00 11.91 +0.11 39 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 11.10 +0.08 39 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 10.34 +0.07 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 9.62 +0.06 39 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 8.95 +0.05 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 8.32 +0.04 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 7.73 +0.03 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.18 +0.02 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.67 +0.02 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.19 +0.01 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 5.75 +0.02 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.33 +0.01 38 0 14 0
30MAR27 157.50 C 0.00 0.00 0.00 4.94 0.00 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 4.58 0.00 38 0 4 0
30MAR27 162.50 C 0.00 0.00 0.00 4.25 0.00 38 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 3.93 -0.01 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.65 0.00 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.38 -0.01 38 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.13 -0.01 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.89 -0.02 38 0 66 0
29JUN27 90.00 C 0.00 0.00 0.00 31.69 +0.51 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.02 +0.52 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.44 +0.51 40 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 26.87 +0.49 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.38 +0.40 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.97 +0.45 40 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.61 +0.42 40 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.34 -0.27 39 0 0 0
29JUN27 110.00 C 19.85 19.85 19.85 20.19 -0.09 40 31 46 +31
29JUN27 112.50 C 0.00 0.00 0.00 19.36 +0.19 40 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 18.32 +0.19 40 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 17.33 +0.29 40 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.31 +0.22 40 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.40 +0.21 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.54 +0.21 40 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.67 +0.21 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 12.82 +0.18 40 0 0 0
29JUN27 132.50 C 12.26 12.26 12.26 12.11 +0.17 40 2 2 +2
29JUN27 135.00 C 0.00 0.00 0.00 11.43 +0.17 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 10.74 +0.17 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 10.05 +0.16 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 9.47 +0.13 40 0 0 0
TOTAL CALL 5,142 135,710 +3,993
12JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
12JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
12JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 115 0
12JUN26 105.00 P 0.14 0.14 0.07 0.02 -0.07 41 32 274 +32
12JUN26 107.50 P 0.26 0.26 0.15 0.09 -0.19 40 47 343 +47
12JUN26 110.00 P 0.64 0.64 0.55 0.35 -0.40 40 50 722 -10
12JUN26 112.50 P 1.20 1.50 1.20 0.99 -0.55 40 7 324 0
12JUN26 115.00 P 2.21 2.27 2.03 2.22 -0.68 40 136 464 +128
12JUN26 117.50 P 4.55 4.71 4.55 4.03 -0.61 42 30 118 +9
12JUN26 120.00 P 0.00 0.00 0.00 6.32 -0.44 49 0 32 0
12JUN26 122.50 P 0.00 0.00 0.00 8.52 -0.56 39 0 11 0
12JUN26 125.00 P 0.00 0.00 0.00 11.00 -0.52 0 0 8 0
12JUN26 127.50 P 0.00 0.00 0.00 13.50 -0.50 0 0 0 0
12JUN26 130.00 P 0.00 0.00 0.00 16.00 -0.50 0 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 18.50 -0.50 0 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 21.18 -0.32 107 0 0 0
12JUN26 137.50 P 0.00 0.00 0.00 23.68 -0.32 116 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 26.14 -0.36 120 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 28.64 -0.36 128 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 10 0
18JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.08 36 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.19 -0.18 35 0 16 0
18JUN26 107.50 P 0.54 0.54 0.54 0.47 -0.30 35 2 12 +2
18JUN26 110.00 P 0.00 0.00 0.00 1.00 -0.42 36 0 70 0
18JUN26 112.50 P 2.13 2.13 2.13 1.87 -0.46 36 15 15 +15
18JUN26 115.00 P 0.00 0.00 0.00 3.01 -0.62 35 0 15 0
18JUN26 117.50 P 0.00 0.00 0.00 4.77 -0.38 37 0 0 0
18JUN26 120.00 P 0.00 0.00 0.00 6.58 -0.64 35 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 8.76 -0.59 35 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 11.09 -0.57 35 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 13.52 -0.53 35 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 16.00 -0.51 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 18.50 -0.50 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 21.18 -0.32 63 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 23.68 -0.32 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 336 0
29JUN26 65.00 P 0.01 0.01 0.01 0.01 0.00 84 3 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 470 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 443 0
29JUN26 77.50 P 0.04 0.04 0.02 0.01 0.00 59 124 753 +100
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6,657 0
29JUN26 82.50 P 0.06 0.06 0.06 0.01 0.00 50 24 2,559 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 969 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,724 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,472 0
29JUN26 95.00 P 0.21 0.21 0.20 0.03 -0.03 34 28 6,047 -2
29JUN26 97.50 P 0.27 0.29 0.27 0.08 -0.04 34 65 1,559 -24
29JUN26 100.00 P 0.44 0.44 0.38 0.17 -0.09 34 72 3,733 -32
29JUN26 102.50 P 0.64 0.64 0.61 0.36 -0.13 34 743 3,841 +153
29JUN26 105.00 P 0.92 0.99 0.85 0.67 -0.22 34 115 5,210 -25
29JUN26 107.50 P 1.20 1.22 1.20 1.18 -0.28 34 11 4,096 -11
29JUN26 110.00 P 2.27 2.27 1.80 1.91 -0.36 34 19 5,825 -13
29JUN26 112.50 P 3.49 3.49 2.88 2.88 -0.40 34 57 5,375 +3
29JUN26 115.00 P 4.40 4.40 4.10 4.06 -0.52 33 53 5,439 -51
29JUN26 117.50 P 0.00 0.00 0.00 5.67 -0.56 34 0 3,303 0
29JUN26 120.00 P 0.00 0.00 0.00 7.41 -0.44 34 0 4,822 0
29JUN26 122.50 P 0.00 0.00 0.00 9.32 -0.55 33 0 2,292 0
29JUN26 125.00 P 0.00 0.00 0.00 11.46 -0.55 33 0 1,595 0
29JUN26 127.50 P 0.00 0.00 0.00 13.73 -0.54 33 0 780 0
29JUN26 130.00 P 16.62 16.62 16.62 16.10 -0.52 33 1 1,725 -1
29JUN26 132.50 P 0.00 0.00 0.00 18.53 -0.51 33 0 368 0
29JUN26 135.00 P 0.00 0.00 0.00 21.18 -0.33 44 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 23.68 -0.41 48 0 328 0
29JUN26 140.00 P 26.20 26.20 26.20 26.14 -0.44 50 1 325 0
29JUN26 142.50 P 0.00 0.00 0.00 28.68 -0.41 55 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 31.14 -0.45 57 0 362 -137
29JUN26 147.50 P 0.00 0.00 0.00 33.68 -0.40 62 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.18 -0.40 65 0 208 -66
29JUN26 152.50 P 0.00 0.00 0.00 38.68 -0.39 69 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 41.18 -0.39 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 43.68 -0.40 75 0 0 0
29JUN26 160.00 P 46.92 46.92 45.62 46.03 -0.61 67 97 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 48.68 -0.40 80 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.18 -0.41 83 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 53.68 -0.40 86 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 56.18 -0.40 89 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 58.68 -0.40 91 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.18 -0.40 94 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 63.68 -0.40 96 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.18 -0.41 99 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 68.68 -0.40 102 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.18 -0.40 104 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 50 0
30JUL26 90.00 P 0.40 0.40 0.40 0.16 -0.06 34 1 198 +1
30JUL26 92.50 P 0.00 0.00 0.00 0.28 -0.08 34 1 340 0
30JUL26 95.00 P 0.00 0.00 0.00 0.46 -0.12 34 0 182 0
30JUL26 97.50 P 0.00 0.00 0.00 0.72 -0.16 34 1 318 0
30JUL26 100.00 P 0.00 0.00 0.00 1.09 -0.20 35 0 292 0
30JUL26 102.50 P 0.00 0.00 0.00 1.58 -0.24 35 0 973 0
30JUL26 105.00 P 0.00 0.00 0.00 2.18 -0.27 34 0 840 0
30JUL26 107.50 P 3.10 3.10 2.91 2.92 -0.30 34 53 639 +19
30JUL26 110.00 P 4.25 4.25 4.25 3.83 -0.33 34 2,001 5,270 +2,000
30JUL26 112.50 P 5.17 5.17 5.17 4.93 -0.43 34 24 658 0
30JUL26 115.00 P 6.20 6.20 6.10 6.23 -0.41 34 2 2,852 +1
30JUL26 117.50 P 0.00 0.00 0.00 7.70 -0.37 34 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 9.41 -0.41 35 0 359 0
30JUL26 122.50 P 0.00 0.00 0.00 11.02 -0.52 34 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 13.00 -0.59 35 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 14.88 -0.53 34 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 16.97 -0.54 34 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 19.17 -0.54 34 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 21.44 -0.88 34 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 23.90 -0.67 36 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 26.37 -0.54 39 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 28.76 -0.60 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.14 -0.69 39 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 33.68 -0.59 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.18 -0.57 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 38.68 -0.51 46 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 41.18 -0.51 48 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.68 -0.50 50 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 46.03 -0.66 46 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.68 -0.51 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.18 -0.51 56 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.68 -0.51 58 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 56.18 -0.51 60 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 58.68 -0.51 62 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 61.18 -0.51 63 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 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 38 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 7 0
28AUG26 82.50 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 58 0
28AUG26 87.50 P 0.00 0.00 0.00 0.50 -0.03 38 0 30 0
28AUG26 90.00 P 0.97 0.97 0.97 0.72 -0.04 38 2 87 0
28AUG26 92.50 P 0.00 0.00 0.00 1.00 -0.07 38 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 1.38 -0.07 38 0 202 0
28AUG26 97.50 P 0.00 0.00 0.00 1.83 -0.12 37 0 193 0
28AUG26 100.00 P 0.00 0.00 0.00 2.38 -0.17 37 0 3,218 0
28AUG26 102.50 P 2.92 2.92 2.92 2.98 -0.22 37 2 349 0
28AUG26 105.00 P 0.00 0.00 0.00 3.72 -0.26 37 0 1,853 0
28AUG26 107.50 P 4.88 4.88 4.61 4.61 -0.27 37 48 485 +28
28AUG26 110.00 P 5.68 5.93 5.52 5.65 -0.25 37 65 297 +20
28AUG26 112.50 P 0.00 0.00 0.00 6.85 -0.32 37 0 270 0
28AUG26 115.00 P 0.00 0.00 0.00 8.19 -0.27 37 0 398 0
28AUG26 117.50 P 0.00 0.00 0.00 9.63 -0.31 37 0 195 0
28AUG26 120.00 P 0.00 0.00 0.00 11.17 -0.27 37 0 116 0
28AUG26 122.50 P 0.00 0.00 0.00 12.82 -0.34 37 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 14.60 -0.34 37 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 16.44 -0.37 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 18.38 -0.79 37 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 20.87 -0.56 40 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 23.02 -0.57 41 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 25.20 -0.64 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.42 -0.64 42 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 29.52 -0.85 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.82 -0.83 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.15 -0.83 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.53 -0.80 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 38.90 -0.84 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.32 -0.82 43 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 43.75 -0.92 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.21 -0.90 44 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.68 -0.86 45 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.18 -0.51 47 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.68 -0.51 48 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.18 -0.51 50 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 58.68 -0.51 51 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.18 -0.51 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 43 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 -0.02 37 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 -0.03 37 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.46 -0.05 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.65 -0.07 37 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 0.91 -0.08 37 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.23 -0.11 37 0 3,859 0
29SEP26 92.50 P 0.00 0.00 0.00 1.61 -0.13 37 0 1,828 0
29SEP26 95.00 P 2.33 2.33 2.26 2.11 -0.15 37 92 1,289 +92
29SEP26 97.50 P 2.60 2.60 2.60 2.68 -0.17 37 755 3,665 +683
29SEP26 100.00 P 0.00 0.00 0.00 3.29 -0.18 37 0 8,358 0
29SEP26 102.50 P 0.00 0.00 0.00 4.00 -0.21 37 0 2,181 0
29SEP26 105.00 P 0.00 0.00 0.00 4.81 -0.23 36 0 4,744 0
29SEP26 107.50 P 0.00 0.00 0.00 5.77 -0.27 36 0 2,757 0
29SEP26 110.00 P 7.05 7.05 6.84 6.80 -0.34 36 14 5,312 +10
29SEP26 112.50 P 8.01 8.01 8.01 8.01 -0.37 36 15 476 0
29SEP26 115.00 P 9.25 9.25 9.25 9.39 -0.35 36 52 1,881 +52
29SEP26 117.50 P 0.00 0.00 0.00 10.73 -0.49 36 0 1,612 0
29SEP26 120.00 P 12.93 12.93 12.93 12.36 -0.45 37 19 1,014 -19
29SEP26 122.50 P 0.00 0.00 0.00 14.13 -0.36 37 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 15.66 -0.44 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 17.45 -0.97 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 19.83 +0.10 39 0 388 0
29SEP26 132.50 P 0.00 0.00 0.00 21.81 -0.57 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 23.96 -0.50 40 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 25.94 -0.63 40 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 28.09 -0.64 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 30.32 -0.62 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.54 -0.61 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 34.86 -0.57 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 37.16 -0.61 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 39.47 -0.60 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.81 -0.68 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.17 -0.63 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.61 -0.65 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.04 -0.61 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 51.44 -0.67 45 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 53.90 -0.66 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.39 -0.65 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.88 -0.67 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.38 -0.69 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 63.88 -0.69 51 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.38 -0.74 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.88 -0.73 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.38 -0.74 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 39 0 370 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 0.00 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 0.00 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.01 38 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.56 -0.03 38 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.76 -0.03 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.00 -0.04 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.28 -0.05 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.64 -0.06 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.04 -0.06 38 0 532 0
30DEC26 87.50 P 0.00 0.00 0.00 2.54 -0.08 38 0 140 0
30DEC26 90.00 P 0.00 0.00 0.00 3.07 -0.09 38 0 1,064 0
30DEC26 92.50 P 0.00 0.00 0.00 3.72 -0.12 38 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.35 -0.13 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 5.05 -0.21 38 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 5.84 -0.21 37 0 2,042 0
30DEC26 102.50 P 0.00 0.00 0.00 6.72 -0.20 37 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 7.69 -0.22 37 0 1,514 0
30DEC26 107.50 P 0.00 0.00 0.00 8.76 -0.27 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 9.91 -0.26 37 0 1,491 0
30DEC26 112.50 P 0.00 0.00 0.00 11.16 -0.25 37 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 12.51 -0.38 37 0 2,019 0
30DEC26 117.50 P 14.20 14.20 14.20 13.90 -0.83 37 20 428 0
30DEC26 120.00 P 0.00 0.00 0.00 15.56 -0.28 38 0 292 0
30DEC26 122.50 P 0.00 0.00 0.00 17.18 -0.29 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 18.86 -0.30 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 20.73 -0.59 39 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 22.53 -0.60 39 0 1,164 0
30DEC26 132.50 P 0.00 0.00 0.00 24.41 -0.62 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 26.44 -0.48 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 28.29 -0.66 39 0 90 0
30DEC26 140.00 P 30.00 30.00 30.00 30.00 -0.97 39 1 40 +1
30DEC26 142.50 P 0.00 0.00 0.00 32.37 -0.65 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.49 -0.59 40 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 36.58 -0.62 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.77 -0.61 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 40.94 -0.62 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.15 -0.64 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.43 -0.60 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.70 -0.59 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 49.98 -0.60 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.27 -0.61 42 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 54.57 -0.61 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.91 -0.61 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 59.26 -0.64 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.66 -0.64 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.08 -0.64 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.51 -0.66 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 68.95 -0.66 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.41 -0.71 44 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.30 -0.02 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.41 -0.04 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 -0.04 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.74 -0.06 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.95 -0.07 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.24 -0.07 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.53 -0.10 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.92 -0.11 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.33 -0.11 38 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 2.84 -0.14 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.38 -0.15 38 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.00 -0.18 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.70 -0.16 38 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 5.40 -0.14 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 6.13 -0.16 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.97 -0.22 38 0 215 0
30MAR27 100.00 P 7.76 7.88 7.76 7.86 -0.16 38 55 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.81 -0.24 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 9.84 -0.25 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 10.94 -0.30 37 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 12.13 -0.34 37 0 1,235 0
30MAR27 112.50 P 13.95 13.95 13.95 13.36 -0.36 37 1 38 0
30MAR27 115.00 P 0.00 0.00 0.00 14.74 -0.34 37 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 16.14 -0.48 37 0 289 0
30MAR27 120.00 P 0.00 0.00 0.00 17.89 -0.26 38 0 48 0
30MAR27 122.50 P 0.00 0.00 0.00 19.45 -0.27 38 0 103 0
30MAR27 125.00 P 21.45 21.45 21.45 21.11 -0.28 38 15 119 +15
30MAR27 127.50 P 0.00 0.00 0.00 22.92 -0.49 39 0 50 0
30MAR27 130.00 P 23.80 24.66 23.80 23.64 -1.54 36 2 751 0
30MAR27 132.50 P 0.00 0.00 0.00 26.50 -0.52 39 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 28.35 -0.53 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 30.23 -0.56 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.18 -0.57 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 34.15 -0.58 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.15 -0.58 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.20 -0.60 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.28 -0.60 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 42.39 -0.60 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.50 -0.62 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.70 -0.58 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.88 -0.59 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.04 -0.64 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.25 -0.64 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.50 -0.66 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.76 -0.65 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 60.03 -0.69 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.38 -0.63 41 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 6.96 -0.32 39 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 7.93 -0.19 39 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 8.81 -0.22 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.78 -0.22 38 0 0 0
29JUN27 100.00 P 10.77 10.77 10.77 10.81 -0.23 38 1 10 +1
29JUN27 102.50 P 0.00 0.00 0.00 11.93 -0.26 38 0 10 0
29JUN27 105.00 P 13.10 13.10 13.10 13.14 -0.25 38 2 17 +2
29JUN27 107.50 P 0.00 0.00 0.00 14.36 -0.29 38 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 15.59 -0.40 38 0 54 0
29JUN27 112.50 P 17.27 17.27 17.27 16.99 -0.39 38 20 225 +20
29JUN27 115.00 P 18.74 18.74 18.74 18.40 -0.37 38 20 215 +20
29JUN27 117.50 P 20.21 20.21 20.21 19.86 -0.37 38 20 76 +20
29JUN27 120.00 P 0.00 0.00 0.00 21.47 -0.19 38 0 36 0
29JUN27 122.50 P 0.00 0.00 0.00 23.07 -0.20 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 24.69 -0.53 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.39 -0.54 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.26 -0.41 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.04 -0.41 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.86 -0.44 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.71 -0.44 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.60 -0.46 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.52 -0.44 39 0 0 0
TOTAL PUT 5,036 187,029 +3,083
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$ 36.98
29JUN26 27.00 C 0.00 0.00 0.00 10.06 - 66 0 0 -
29JUN26 28.00 C 0.00 0.00 0.00 9.02 - 0 0 0 -
29JUN26 29.00 C 0.00 0.00 0.00 8.11 +0.58 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.04 +0.53 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.07 +0.52 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.12 +0.50 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.21 +0.46 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.37 +0.42 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.61 +0.36 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.99 +0.38 41 0 0 0
29JUN26 37.00 C 1.51 1.51 1.43 1.39 +0.25 39 16 45 +15
29JUN26 38.00 C 1.08 1.09 1.08 0.95 +0.17 39 5 111 +4
29JUN26 39.00 C 0.71 0.71 0.64 0.64 +0.13 39 54 267 -17
29JUN26 40.00 C 0.41 0.41 0.41 0.42 +0.09 40 30 192 +30
29JUN26 41.00 C 0.33 0.33 0.33 0.27 +0.07 40 30 355 +30
29JUN26 42.00 C 0.00 0.00 0.00 0.16 +0.03 40 3 308 0
29JUN26 43.00 C 0.13 0.13 0.13 0.10 +0.02 41 15 258 0
29JUN26 44.00 C 0.09 0.09 0.08 0.06 +0.02 41 11 141 +10
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.01 40 3 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 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 82 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 0.00 103 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 0.00 116 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30JUL26 27.00 C 0.00 0.00 0.00 10.27 - 56 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 9.30 - 52 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 8.47 +0.68 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.50 +0.67 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.44 +0.47 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.62 +0.45 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.85 +0.42 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.13 +0.38 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.49 +0.32 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 2.85 +0.29 41 0 30 0
30JUL26 37.00 C 0.00 0.00 0.00 2.39 +0.31 42 0 84 0
30JUL26 38.00 C 2.01 2.07 1.97 1.94 +0.24 42 45 105 +30
30JUL26 39.00 C 1.68 1.68 1.68 1.57 +0.24 42 15 309 +15
30JUL26 40.00 C 0.00 0.00 0.00 1.26 +0.19 42 0 106 0
30JUL26 41.00 C 0.00 0.00 0.00 1.01 +0.18 42 0 198 0
30JUL26 42.00 C 0.82 0.82 0.82 0.79 +0.13 42 15 253 -15
30JUL26 43.00 C 0.65 0.65 0.63 0.62 +0.10 42 45 108 +15
30JUL26 44.00 C 0.00 0.00 0.00 0.48 +0.08 42 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.36 +0.06 42 0 442 0
30JUL26 46.00 C 0.32 0.32 0.32 0.28 +0.06 43 22 172 -22
30JUL26 47.00 C 0.00 0.00 0.00 0.21 +0.04 42 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 43 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.65 - 58 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 9.63 - 52 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 8.72 +0.57 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.97 +0.64 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.15 +0.65 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.37 +0.59 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.50 +0.40 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.85 +0.37 45 0 0 0
28AUG26 35.00 C 4.46 4.46 4.32 4.33 +0.41 46 60 75 +60
28AUG26 36.00 C 3.82 3.83 3.80 3.77 +0.37 46 75 75 +75
28AUG26 37.00 C 0.00 0.00 0.00 3.20 +0.27 45 0 156 0
28AUG26 38.00 C 2.53 2.74 2.53 2.77 +0.26 45 30 180 +30
28AUG26 39.00 C 2.41 2.41 2.41 2.38 +0.23 45 15 211 +15
28AUG26 40.00 C 0.00 0.00 0.00 2.05 +0.22 45 0 55 0
28AUG26 41.00 C 1.77 1.77 1.77 1.75 +0.20 45 15 144 +15
28AUG26 42.00 C 1.57 1.57 1.57 1.49 +0.17 45 15 120 0
28AUG26 43.00 C 1.30 1.30 1.30 1.28 +0.16 46 15 120 -15
28AUG26 44.00 C 1.16 1.16 1.16 1.07 +0.13 45 15 133 +15
28AUG26 45.00 C 0.00 0.00 0.00 0.90 +0.16 45 0 156 0
28AUG26 46.00 C 0.00 0.00 0.00 0.75 +0.14 45 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.61 +0.07 45 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.51 +0.07 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.42 +0.06 45 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.35 +0.05 45 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.21 +0.03 45 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.83 - 52 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 10.03 - 52 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 9.18 +0.66 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.32 +0.56 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.65 +0.62 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.93 +0.59 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.21 +0.51 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.61 +0.49 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.05 +0.47 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.53 +0.45 48 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 4.17 +0.55 49 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.72 +0.53 49 0 91 0
29SEP26 39.00 C 3.11 3.11 3.11 3.13 +0.32 46 15 30 +5
29SEP26 40.00 C 0.00 0.00 0.00 2.78 +0.32 47 0 108 0
29SEP26 41.00 C 2.42 2.46 2.42 2.46 +0.28 47 20 71 0
29SEP26 42.00 C 2.08 2.19 2.08 2.18 +0.26 47 108 95 +22
29SEP26 43.00 C 1.83 1.93 1.83 1.92 +0.23 47 93 153 +78
29SEP26 44.00 C 1.61 1.67 1.61 1.69 +0.20 47 84 98 -4
29SEP26 45.00 C 0.00 0.00 0.00 1.48 +0.25 47 0 125 0
29SEP26 46.00 C 0.00 0.00 0.00 1.30 +0.23 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.14 +0.22 47 0 15 0
29SEP26 48.00 C 1.01 1.01 1.00 1.00 +0.20 47 30 30 +30
29SEP26 49.00 C 0.00 0.00 0.00 0.87 +0.16 47 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.76 +0.14 47 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.54 +0.11 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 +0.11 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.28 +0.08 48 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.19 +0.06 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 +0.04 48 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 56 0 31 0
30DEC26 27.00 C 0.00 0.00 0.00 11.76 - 52 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 10.97 - 51 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 10.27 +0.55 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.61 +0.58 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.94 +0.56 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.26 +0.49 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.66 +0.48 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.13 +0.50 49 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.57 +0.49 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.02 +0.44 48 0 0 0
30DEC26 37.00 C 5.69 5.69 5.67 5.55 +0.45 48 134 139 +134
30DEC26 38.00 C 5.26 5.28 5.21 5.11 +0.42 48 172 172 +172
30DEC26 39.00 C 4.85 4.87 4.83 4.82 +0.52 49 215 216 +215
30DEC26 40.00 C 4.45 4.48 4.45 4.25 +0.18 47 106 456 +100
30DEC26 41.00 C 4.11 4.15 4.11 4.00 +0.27 48 258 258 +243
30DEC26 42.00 C 3.81 3.82 3.79 3.54 +0.12 46 368 975 +368
30DEC26 43.00 C 0.00 0.00 0.00 3.42 +0.29 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.14 +0.28 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.87 +0.25 48 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 2.53 +0.14 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 2.35 +0.17 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.17 +0.18 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.01 +0.19 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.85 +0.19 48 0 120 0
30DEC26 52.50 C 1.61 1.61 1.61 1.49 +0.22 48 15 120 -15
30DEC26 55.00 C 0.00 0.00 0.00 1.20 +0.16 48 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.96 +0.16 48 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.76 +0.11 48 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.61 +0.10 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.48 +0.08 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 +0.06 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 +0.06 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.21 - 47 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 11.53 - 47 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 10.87 +0.21 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.55 +0.53 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.93 +0.52 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.34 +0.51 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.78 +0.50 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.24 +0.49 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.70 +0.44 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.25 +0.46 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.79 +0.45 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.36 +0.44 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.93 +0.39 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.55 +0.37 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.20 +0.11 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.80 +0.07 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.36 -0.02 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.10 +0.02 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.88 +0.05 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.59 -0.05 47 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.38 -0.01 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.24 +0.05 48 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.96 -0.03 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.86 +0.08 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.41 +0.05 48 0 60 0
30MAR27 55.00 C 2.10 2.10 2.10 2.05 +0.05 48 18 36 +18
30MAR27 57.50 C 1.80 1.80 1.80 1.73 +0.04 48 17 56 +17
30MAR27 60.00 C 0.00 0.00 0.00 1.46 +0.03 48 0 76 0
30MAR27 62.50 C 0.00 0.00 0.00 1.23 +0.02 48 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.04 +0.02 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.88 +0.02 48 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.74 +0.01 48 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.63 +0.01 48 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.53 0.00 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.37 -0.01 47 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 12.90 - 47 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 12.62 - 51 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 11.63 +0.45 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.04 +0.44 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.48 +0.44 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.93 +0.42 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.42 +0.42 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.93 +0.19 47 0 15 0
29JUN27 35.00 C 8.64 8.64 8.64 8.68 +0.43 49 15 15 +15
29JUN27 36.00 C 0.00 0.00 0.00 8.22 +0.42 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.76 +0.40 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.34 +0.39 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.94 +0.38 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.56 +0.37 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.20 +0.36 48 0 15 0
29JUN27 42.00 C 5.88 5.88 5.88 5.87 +0.36 48 15 15 +15
29JUN27 43.00 C 5.66 5.66 5.66 5.55 +0.34 48 15 15 +15
29JUN27 44.00 C 5.36 5.36 5.36 5.24 +0.32 48 15 15 +15
29JUN27 45.00 C 5.08 5.08 5.08 4.96 +0.31 48 15 15 +15
29JUN27 46.00 C 4.70 4.82 4.70 4.68 +0.22 48 30 30 +30
29JUN27 47.00 C 0.00 0.00 0.00 4.30 +0.08 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.12 +0.14 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.90 +0.14 47 0 20 0
TOTAL CALL 2,307 18,748 +1,778
29JUN26 27.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29JUN26 28.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 -0.08 40 0 120 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 -0.12 41 0 238 0
29JUN26 35.00 P 0.60 0.60 0.60 0.59 -0.19 40 1 272 0
29JUN26 36.00 P 0.88 0.88 0.88 0.95 -0.25 41 15 305 +2
29JUN26 37.00 P 1.30 1.33 1.30 1.40 -0.28 41 17 397 -4
29JUN26 38.00 P 1.82 1.85 1.82 1.96 -0.35 40 16 344 0
29JUN26 39.00 P 0.00 0.00 0.00 2.63 -0.41 40 0 328 0
29JUN26 40.00 P 0.00 0.00 0.00 3.40 -0.45 40 0 167 0
29JUN26 41.00 P 0.00 0.00 0.00 4.24 -0.48 40 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 5.14 -0.50 40 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 6.07 -0.52 40 0 217 0
29JUN26 44.00 P 0.00 0.00 0.00 7.04 -0.54 40 0 221 0
29JUN26 45.00 P 0.00 0.00 0.00 8.09 -0.52 51 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 9.02 -0.59 0 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 10.02 -0.58 0 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 11.04 -0.58 56 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 12.02 -0.59 0 0 60 -27
29JUN26 50.00 P 0.00 0.00 0.00 13.02 -0.71 0 0 331 0
29JUN26 52.50 P 0.00 0.00 0.00 15.52 -0.61 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.02 -0.59 0 0 0 0
29JUN26 57.50 P 20.50 20.50 20.50 20.52 -0.61 0 54 200 0
29JUN26 60.00 P 0.00 0.00 0.00 23.02 -0.61 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.52 -0.59 0 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 28.02 -0.58 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 30.52 -0.61 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.02 -0.59 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.52 -0.61 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.02 -0.61 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.52 -0.61 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.02 -0.61 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.52 -0.61 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.02 -0.61 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.52 -0.61 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.02 -0.61 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 55.52 -0.61 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.23 -0.04 42 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 0.36 -0.06 43 0 32 0
30JUL26 32.00 P 0.00 0.00 0.00 0.53 -0.09 42 0 91 0
30JUL26 33.00 P 0.00 0.00 0.00 0.76 -0.12 42 0 122 0
30JUL26 34.00 P 0.00 0.00 0.00 1.06 -0.15 43 0 157 0
30JUL26 35.00 P 1.38 1.38 1.33 1.41 -0.20 43 30 155 +15
30JUL26 36.00 P 1.77 1.77 1.74 1.82 -0.23 42 30 305 +15
30JUL26 37.00 P 0.00 0.00 0.00 2.29 -0.30 42 0 278 0
30JUL26 38.00 P 0.00 0.00 0.00 2.87 -0.25 43 0 177 0
30JUL26 39.00 P 0.00 0.00 0.00 3.47 -0.32 42 0 200 0
30JUL26 40.00 P 0.00 0.00 0.00 4.15 -0.36 42 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 4.89 -0.39 42 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 5.66 -0.43 42 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 6.50 -0.51 42 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 7.32 -0.62 41 0 155 0
30JUL26 45.00 P 0.00 0.00 0.00 8.18 -0.58 39 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 9.12 -0.60 39 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 10.06 -0.69 38 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 11.07 -0.58 42 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 12.05 -0.60 42 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 13.03 -0.70 42 0 86 0
30JUL26 52.50 P 15.50 15.50 15.50 15.52 -0.61 0 76 0 -143
30JUL26 55.00 P 0.00 0.00 0.00 18.02 -0.59 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.52 -0.61 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.02 -0.61 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.52 -0.59 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 28.02 -0.59 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 30.52 -0.61 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 33.02 -0.59 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 35.52 -0.61 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 38.02 -0.61 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.20 - 45 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.29 - 45 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 0.42 -0.06 45 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.58 -0.09 45 0 75 0
28AUG26 31.00 P 0.00 0.00 0.00 0.79 -0.11 45 0 181 0
28AUG26 32.00 P 0.00 0.00 0.00 1.06 -0.11 46 0 60 0
28AUG26 33.00 P 0.00 0.00 0.00 1.36 -0.15 45 0 109 0
28AUG26 34.00 P 0.00 0.00 0.00 1.71 -0.18 46 0 61 0
28AUG26 35.00 P 2.03 2.03 2.03 2.13 -0.17 46 30 167 +30
28AUG26 36.00 P 0.00 0.00 0.00 2.58 -0.19 46 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.04 -0.25 45 0 179 0
28AUG26 38.00 P 3.49 3.49 3.49 3.53 -0.34 44 23 311 0
28AUG26 39.00 P 0.00 0.00 0.00 4.19 -0.31 45 0 407 0
28AUG26 40.00 P 0.00 0.00 0.00 4.84 -0.34 45 0 399 0
28AUG26 41.00 P 0.00 0.00 0.00 5.51 -0.40 44 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 6.25 -0.45 45 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 7.02 -0.47 44 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.83 -0.54 44 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.60 -0.54 43 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 9.42 -0.63 42 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 10.29 -0.65 41 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 11.18 -0.68 40 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 12.23 -0.53 44 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 13.11 -0.62 42 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 15.58 -0.57 45 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 18.02 -0.61 0 0 0 0
28AUG26 57.50 P 20.96 20.96 20.96 20.52 -0.61 0 1 1 +1
28AUG26 60.00 P 0.00 0.00 0.00 23.02 -0.61 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.52 -0.61 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.02 -0.59 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.52 -0.61 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.02 -0.61 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 - 48 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.63 - 48 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 0.83 0.00 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.06 -0.01 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.31 -0.04 48 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 1.59 -0.09 47 0 76 0
29SEP26 33.00 P 0.00 0.00 0.00 1.92 -0.11 47 0 16 0
29SEP26 34.00 P 2.19 2.22 2.19 2.29 -0.13 47 26 86 +26
29SEP26 35.00 P 2.62 2.62 2.61 2.70 -0.16 47 26 56 +26
29SEP26 36.00 P 3.06 3.06 3.06 3.17 -0.17 46 26 145 0
29SEP26 37.00 P 3.54 3.54 3.54 3.66 -0.22 46 15 40 +15
29SEP26 38.00 P 0.00 0.00 0.00 4.22 -0.26 46 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 4.79 -0.30 46 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 5.42 -0.36 46 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 6.07 -0.42 45 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.78 -0.44 45 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.50 -0.54 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.23 -0.61 44 0 15 0
29SEP26 45.00 P 8.50 8.50 8.50 9.11 -0.52 46 87 331 0
29SEP26 46.00 P 9.67 9.67 9.67 9.87 -0.58 45 86 125 +86
29SEP26 47.00 P 0.00 0.00 0.00 10.82 -0.44 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.53 -0.66 43 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.39 -0.62 43 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.36 -0.63 44 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.62 -0.62 42 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 18.16 -0.47 48 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 20.58 -0.55 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 23.03 -0.60 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.52 -0.61 0 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 28.02 -0.59 0 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 30.52 -0.61 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.02 -0.61 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.52 -0.61 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.02 -0.61 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.52 -0.61 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.02 -0.61 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.52 -0.61 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.02 -0.61 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.52 -0.61 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.02 -0.61 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.52 -0.61 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.11 - 48 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 1.36 - 48 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 1.65 -0.04 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.96 -0.05 48 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.32 -0.06 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.69 -0.08 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.11 -0.08 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.52 -0.10 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.98 -0.12 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.50 -0.10 48 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.99 -0.16 47 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 5.55 -0.34 47 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 6.15 -0.14 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.66 -0.33 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.32 -0.39 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 8.02 -0.40 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.72 -0.46 47 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 9.45 -0.44 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.20 -0.42 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.95 -0.52 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.72 -0.55 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.54 -0.54 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.35 -0.52 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.18 -0.55 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.29 -0.60 46 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.51 -0.60 45 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 20.77 -0.62 44 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 23.17 -0.66 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.58 -0.60 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.02 -0.66 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.52 -0.61 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.02 -0.61 0 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 35.52 -0.61 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.02 -0.61 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.52 -0.61 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.02 -0.61 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.52 -0.61 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.02 -0.61 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.52 -0.61 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.02 -0.61 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.52 -0.61 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.70 - 48 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 2.00 - 48 0 0 -
30MAR27 29.00 P 2.32 2.35 2.32 2.33 -0.21 48 16 16 +16
30MAR27 30.00 P 0.00 0.00 0.00 2.70 -0.12 48 0 1 0
30MAR27 31.00 P 3.03 3.03 3.03 3.01 -0.18 47 15 15 +8
30MAR27 32.00 P 3.42 3.42 3.42 3.38 -0.21 47 15 30 +15
30MAR27 33.00 P 0.00 0.00 0.00 3.79 -0.23 47 0 15 0
30MAR27 34.00 P 4.28 4.28 4.28 4.22 -0.25 47 15 15 +15
30MAR27 35.00 P 0.00 0.00 0.00 4.68 -0.29 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.19 -0.45 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.70 -0.55 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.29 -0.48 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.86 -0.54 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.44 -0.66 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 8.27 -0.21 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.97 -0.26 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.66 -0.22 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.23 -0.37 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.97 -0.37 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.69 -0.40 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.45 -0.40 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.23 -0.41 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.01 -0.43 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.82 -0.43 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.96 -0.43 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 19.09 -0.37 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.25 -0.42 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.48 -0.46 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 25.95 -0.31 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.30 -0.38 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.68 -0.54 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.11 -0.52 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.55 -0.58 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.02 -0.61 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.52 -0.61 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.02 -0.61 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.22 - 48 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 2.48 - 47 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 2.94 -0.08 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.22 -0.17 47 0 0 0
29JUN27 31.00 P 3.61 3.61 3.61 3.70 -0.08 48 20 24 +20
29JUN27 32.00 P 4.09 4.09 4.09 3.97 -0.25 46 60 60 +60
29JUN27 33.00 P 4.52 4.52 4.52 4.55 -0.20 47 20 35 +20
29JUN27 34.00 P 4.96 4.96 4.93 5.02 -0.12 47 208 208 +208
29JUN27 35.00 P 0.00 0.00 0.00 5.51 -0.13 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.94 -0.22 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.49 -0.22 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.06 -0.22 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.66 -0.22 46 0 15 0
29JUN27 40.00 P 8.31 8.31 8.31 8.27 -0.18 46 15 15 +15
29JUN27 41.00 P 8.95 8.95 8.95 8.92 -0.23 46 15 30 +15
29JUN27 42.00 P 0.00 0.00 0.00 9.53 -0.31 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.28 -0.30 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.98 -0.25 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.70 -0.27 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.42 -0.29 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.17 -0.29 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.92 -0.39 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.69 -0.30 46 0 0 0
TOTAL PUT 958 22,088 +434
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$ 33.30
29JUN26 9.50 C 0.00 0.00 0.00 24.01 -0.03 416 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 23.82 +0.03 420 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.60 +0.06 418 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.01 -0.03 384 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.60 +0.06 387 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.91 -0.14 332 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.41 -0.13 320 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.97 -0.07 321 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.43 -0.11 301 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.07 +0.03 316 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.43 -0.11 279 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.97 -0.07 277 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.49 -0.05 271 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.97 -0.07 258 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.62 +0.08 269 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 16.97 -0.07 240 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.47 -0.07 231 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.97 -0.07 222 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 15.55 +0.01 225 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 14.94 -0.10 202 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 14.64 +0.10 217 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.03 -0.01 198 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.48 -0.06 184 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.53 -0.01 176 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.55 0.00 164 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.56 +0.01 151 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.55 0.00 137 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.49 -0.06 119 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.49 -0.06 107 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 6.48 -0.07 94 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.31 -0.24 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.33 -0.25 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.43 -0.26 55 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 2.66 -0.24 55 0 0 0
29JUN26 32.00 C 1.90 2.30 1.90 2.05 -0.20 56 4 4 +4
29JUN26 33.00 C 1.70 1.70 1.70 1.61 -0.17 57 10 54 +10
29JUN26 34.00 C 1.05 1.36 1.05 1.20 -0.14 57 30 43 +27
29JUN26 35.00 C 0.00 0.00 0.00 0.83 -0.16 55 0 355 0
29JUN26 36.00 C 0.51 0.71 0.51 0.59 -0.09 55 22 328 +10
29JUN26 37.00 C 0.39 0.39 0.32 0.42 -0.09 56 12 360 +12
29JUN26 38.00 C 0.34 0.34 0.34 0.28 -0.06 55 2 232 -2
29JUN26 39.00 C 0.18 0.18 0.14 0.20 -0.04 56 6 146 -3
29JUN26 40.00 C 0.12 0.12 0.10 0.13 -0.03 56 12 435 -2
29JUN26 41.00 C 0.07 0.11 0.07 0.09 -0.02 57 72 147 +57
29JUN26 42.00 C 0.07 0.07 0.07 0.06 -0.01 57 6 2,905 -6
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 101 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 155 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 230 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 137 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 8.51 -0.04 77 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.49 -0.10 68 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.56 -0.05 63 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.70 -0.06 60 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.80 -0.20 54 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.14 -0.19 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.56 -0.20 55 0 0 0
30JUL26 32.00 C 2.90 2.90 2.90 3.12 -0.11 56 15 46 +15
30JUL26 33.00 C 0.00 0.00 0.00 2.63 -0.11 56 0 0 0
30JUL26 34.00 C 1.89 2.05 1.89 2.13 -0.19 54 2 63 +2
30JUL26 35.00 C 1.56 1.56 1.56 1.80 -0.14 55 3 107 +3
30JUL26 36.00 C 0.00 0.00 0.00 1.49 -0.12 55 0 39 0
30JUL26 37.00 C 1.10 1.12 1.07 1.24 -0.09 55 7 143 0
30JUL26 38.00 C 1.16 1.16 1.13 1.02 -0.08 55 19 135 +1
30JUL26 39.00 C 0.75 0.76 0.74 0.83 -0.06 55 4 58 0
30JUL26 40.00 C 0.00 0.00 0.00 0.66 -0.06 55 0 142 0
30JUL26 41.00 C 0.60 0.60 0.60 0.54 -0.04 55 2 318 0
30JUL26 42.00 C 0.00 0.00 0.00 0.42 -0.04 55 0 75 0
30JUL26 43.00 C 0.35 0.39 0.35 0.34 -0.04 55 22 101 +20
30JUL26 44.00 C 0.26 0.26 0.26 0.27 -0.02 55 1 5 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.21 -0.03 55 0 172 0
30JUL26 46.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 96 0
30JUL26 47.00 C 0.00 0.00 0.00 0.13 -0.02 55 0 2 0
30JUL26 48.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 43 0
30JUL26 49.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 77 0
28AUG26 25.00 C 0.00 0.00 0.00 8.53 - 61 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 7.73 +0.14 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.94 +0.01 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.20 -0.01 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.37 -0.18 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.76 -0.17 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.18 -0.17 54 0 0 0
28AUG26 32.00 C 3.54 3.54 3.48 3.74 -0.11 55 20 18 +15
28AUG26 33.00 C 3.36 3.36 3.36 3.30 -0.08 55 15 15 +15
28AUG26 34.00 C 0.00 0.00 0.00 2.89 -0.09 55 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 2.51 -0.12 55 0 30 0
28AUG26 36.00 C 1.93 1.93 1.93 2.16 -0.12 55 18 45 0
28AUG26 37.00 C 0.00 0.00 0.00 1.87 -0.10 55 0 99 0
28AUG26 38.00 C 0.00 0.00 0.00 1.60 -0.09 55 0 49 0
28AUG26 39.00 C 1.22 1.22 1.22 1.38 -0.08 55 45 114 +15
28AUG26 40.00 C 0.00 0.00 0.00 1.16 -0.08 54 0 42 0
28AUG26 41.00 C 1.06 1.06 1.06 1.00 -0.06 54 1 65 0
28AUG26 42.00 C 0.90 0.90 0.90 0.84 -0.06 54 1 47 0
28AUG26 43.00 C 0.00 0.00 0.00 0.72 -0.04 54 0 35 0
28AUG26 44.00 C 0.00 0.00 0.00 0.60 -0.05 54 0 73 0
28AUG26 45.00 C 0.00 0.00 0.00 0.51 -0.04 54 0 47 0
28AUG26 46.00 C 0.00 0.00 0.00 0.43 -0.04 54 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.36 -0.03 54 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.31 -0.02 54 0 10 0
28AUG26 49.00 C 0.00 0.00 0.00 0.25 -0.02 54 0 32 0
29SEP26 16.00 C 0.00 0.00 0.00 17.66 +0.12 115 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.14 +0.10 110 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.60 +0.06 104 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.13 +0.09 101 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.62 +0.08 97 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.13 +0.09 94 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.64 +0.10 91 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.12 +0.08 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.48 -0.06 78 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.53 -0.01 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.55 0.00 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.63 +0.08 65 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.60 +0.01 58 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.83 +0.02 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.98 +0.09 55 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.25 +0.07 55 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.57 +0.05 54 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.04 +0.11 56 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 5.41 +0.12 55 0 154 0
29SEP26 31.00 C 4.51 4.51 4.51 4.90 +0.13 55 19 23 +4
29SEP26 32.00 C 0.00 0.00 0.00 4.34 -0.06 54 0 47 0
29SEP26 33.00 C 3.58 3.58 3.58 3.87 -0.04 54 15 16 +15
29SEP26 34.00 C 3.18 3.18 3.18 3.43 -0.06 54 15 24 +15
29SEP26 35.00 C 0.00 0.00 0.00 3.07 -0.01 54 0 500 0
29SEP26 36.00 C 2.45 2.58 2.45 2.73 0.00 54 30 51 0
29SEP26 37.00 C 0.00 0.00 0.00 2.43 +0.03 54 0 99 0
29SEP26 38.00 C 2.23 2.23 2.23 2.15 +0.03 54 30 86 0
29SEP26 39.00 C 0.00 0.00 0.00 1.89 +0.05 54 0 48 0
29SEP26 40.00 C 1.63 1.63 1.63 1.68 +0.05 54 15 72 0
29SEP26 41.00 C 0.00 0.00 0.00 1.48 +0.06 54 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 1.30 +0.06 54 0 91 0
29SEP26 43.00 C 0.00 0.00 0.00 1.14 +0.06 54 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 0.99 +0.05 54 0 35 0
29SEP26 45.00 C 0.00 0.00 0.00 0.88 +0.06 54 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 0.76 +0.05 54 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 0.66 +0.04 54 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.58 +0.04 54 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 +0.06 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.44 +0.04 54 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.31 +0.04 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 +0.03 54 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 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 61 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 11.83 +0.07 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.08 +0.17 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.32 +0.14 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.59 +0.08 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.91 +0.06 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.26 +0.02 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.67 +0.03 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.09 -0.02 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.57 -0.01 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.06 -0.04 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.67 +0.02 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.29 -0.12 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.88 -0.12 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.48 -0.15 53 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.97 -0.13 52 0 54 0
30DEC26 37.00 C 3.79 3.79 3.79 3.58 -0.21 51 1 34 0
30DEC26 38.00 C 0.00 0.00 0.00 3.27 -0.21 51 0 50 0
30DEC26 39.00 C 3.10 3.10 3.10 3.02 -0.18 51 1 15 -1
30DEC26 40.00 C 2.89 2.89 2.89 2.77 -0.19 51 30 61 +30
30DEC26 41.00 C 0.00 0.00 0.00 2.54 -0.18 51 0 92 0
30DEC26 42.00 C 2.20 2.20 2.20 2.34 -0.15 51 5 60 +5
30DEC26 43.00 C 0.00 0.00 0.00 2.16 -0.14 52 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 2.04 -0.07 52 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 1.89 -0.04 53 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 1.74 -0.04 53 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 1.59 -0.05 53 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.45 -0.06 53 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.33 -0.06 53 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.22 -0.09 53 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 0.97 -0.11 53 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 -0.10 52 0 515 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.07 52 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 -0.07 52 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 -0.05 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.05 52 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.04 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.04 52 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.03 52 0 5 0
30DEC26 75.00 C 0.22 0.22 0.22 0.13 -0.03 52 35 90 +35
30MAR27 25.00 C 0.00 0.00 0.00 10.23 +0.08 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.61 +0.09 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.02 +0.07 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.50 +0.10 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.98 +0.10 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.48 +0.13 51 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.99 +0.08 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.58 +0.11 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.15 +0.11 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.78 +0.11 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.41 +0.11 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.01 +0.08 51 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 4.70 -0.21 51 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 4.34 -0.01 51 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 4.05 +0.02 51 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.78 -0.05 51 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.56 -0.02 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.39 +0.05 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.13 -0.02 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.94 +0.04 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.76 -0.02 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.57 -0.01 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.38 -0.02 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.24 -0.02 52 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.10 -0.04 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.95 -0.07 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.64 -0.05 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.38 -0.05 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.16 -0.03 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 -0.04 51 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 -0.03 51 0 60 0
29JUN27 25.00 C 0.00 0.00 0.00 10.90 - 50 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 10.29 +0.03 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.76 +0.05 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.23 +0.02 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.68 -0.02 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.13 -0.10 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.73 -0.07 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.28 -0.09 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.88 -0.07 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.51 -0.08 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.16 -0.08 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.83 -0.06 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.52 -0.06 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.24 -0.06 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.00 -0.02 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.75 -0.01 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.51 -0.01 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.15 -0.06 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.94 -0.04 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.74 -0.01 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.58 +0.05 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.43 +0.08 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.22 +0.04 51 0 0 0
TOTAL CALL 547 15,997 +297
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 184 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 157 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.03 0.00 56 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 0.00 57 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 0.00 56 0 54 0
29JUN26 28.00 P 0.32 0.32 0.23 0.23 0.00 55 29 147 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 -0.01 55 0 213 0
29JUN26 30.00 P 0.53 0.56 0.53 0.62 +0.02 55 4 474 +4
29JUN26 31.00 P 0.89 0.89 0.89 0.96 +0.05 55 1 725 0
29JUN26 32.00 P 1.32 1.62 1.15 1.35 +0.07 54 35 325 +9
29JUN26 33.00 P 2.28 2.28 1.78 1.84 +0.06 54 8 314 0
29JUN26 34.00 P 2.70 2.70 2.28 2.43 +0.10 53 21 433 +20
29JUN26 35.00 P 0.00 0.00 0.00 3.09 +0.12 52 0 353 0
29JUN26 36.00 P 0.00 0.00 0.00 3.94 +0.14 56 0 264 0
29JUN26 37.00 P 0.00 0.00 0.00 4.76 +0.02 56 0 370 0
29JUN26 38.00 P 5.85 5.85 5.85 5.63 +0.02 56 5 248 -5
29JUN26 39.00 P 0.00 0.00 0.00 6.35 +0.01 0 0 75 0
29JUN26 40.00 P 0.00 0.00 0.00 7.28 +0.04 0 0 246 0
29JUN26 41.00 P 0.00 0.00 0.00 8.25 +0.07 0 0 93 0
29JUN26 42.00 P 8.95 8.95 8.95 9.22 +0.08 0 3 18 0
29JUN26 43.00 P 0.00 0.00 0.00 10.19 +0.08 0 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 11.19 +0.06 0 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 12.18 0.00 0 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 13.18 +0.05 0 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 14.22 -0.08 0 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 15.15 +0.25 0 0 65 0
29JUN26 49.00 P 0.00 0.00 0.00 16.09 -0.13 0 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 17.05 -0.25 0 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.57 -0.05 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 22.08 +0.01 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 24.56 -0.07 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 27.15 -0.13 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 29.55 -0.22 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.06 -0.33 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.55 -0.21 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.21 +0.08 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.71 +0.08 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.21 +0.10 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.54 -0.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.05 -0.34 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.57 -0.21 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.18 +0.07 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.56 -0.31 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.20 +0.07 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.25 0.00 54 0 46 0
30JUL26 26.00 P 0.00 0.00 0.00 0.38 0.00 54 0 7 0
30JUL26 27.00 P 0.48 0.48 0.48 0.55 +0.02 54 1 71 +1
30JUL26 28.00 P 0.93 0.93 0.79 0.78 +0.04 54 13 38 +13
30JUL26 29.00 P 0.00 0.00 0.00 1.05 +0.04 54 0 54 0
30JUL26 30.00 P 1.33 1.33 1.33 1.38 +0.06 54 10 39 +10
30JUL26 31.00 P 2.00 2.00 2.00 1.77 +0.06 53 1 19 0
30JUL26 32.00 P 0.00 0.00 0.00 2.23 +0.06 53 0 50 0
30JUL26 33.00 P 0.00 0.00 0.00 2.74 +0.07 53 0 203 0
30JUL26 34.00 P 0.00 0.00 0.00 3.31 +0.07 53 0 346 0
30JUL26 35.00 P 0.00 0.00 0.00 3.98 +0.11 53 1 88 -1
30JUL26 36.00 P 4.85 4.85 4.85 4.74 +0.16 54 5 202 +5
30JUL26 37.00 P 0.00 0.00 0.00 5.42 -0.02 53 0 176 0
30JUL26 38.00 P 0.00 0.00 0.00 6.07 -0.16 50 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 6.89 -0.17 49 0 76 0
30JUL26 40.00 P 0.00 0.00 0.00 7.75 +0.05 49 0 21 0
30JUL26 41.00 P 0.00 0.00 0.00 8.60 +0.04 47 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 9.49 +0.04 45 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 10.36 -0.01 0 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 11.22 -0.30 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.30 -0.15 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.25 -0.18 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.22 -0.18 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.17 -0.25 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 16.17 -0.23 0 0 0 0
28AUG26 25.00 P 0.53 0.53 0.53 0.51 - 53 15 15 -
28AUG26 26.00 P 0.00 0.00 0.00 0.70 +0.03 53 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 0.93 +0.04 53 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 1.20 +0.03 53 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 1.53 +0.04 53 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 1.91 +0.04 53 0 26 0
28AUG26 31.00 P 0.00 0.00 0.00 2.32 +0.02 53 0 6 0
28AUG26 32.00 P 3.04 3.04 3.04 2.80 +0.02 52 1 45 0
28AUG26 33.00 P 0.00 0.00 0.00 3.32 0.00 52 0 57 0
28AUG26 34.00 P 4.21 4.23 4.21 3.88 +0.03 52 30 70 +30
28AUG26 35.00 P 4.46 4.46 4.46 4.55 +0.06 52 15 89 0
28AUG26 36.00 P 0.00 0.00 0.00 5.34 +0.02 55 0 89 0
28AUG26 37.00 P 0.00 0.00 0.00 5.83 +0.08 51 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 6.54 -0.05 50 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 7.31 -0.07 50 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 8.11 -0.04 49 0 30 0
28AUG26 41.00 P 8.74 8.74 8.74 8.94 -0.09 49 2 17 +2
28AUG26 42.00 P 0.00 0.00 0.00 9.77 -0.13 47 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 10.64 -0.28 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.55 -0.26 45 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 12.44 -0.29 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.37 -0.15 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.35 -0.24 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.38 -0.16 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 16.24 -0.24 0 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 0.02 +0.01 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.03 54 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.03 54 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.05 53 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.06 53 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 +0.06 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 +0.09 53 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 1.02 +0.09 53 0 63 0
29SEP26 27.00 P 0.00 0.00 0.00 1.29 +0.09 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.62 +0.11 52 0 78 0
29SEP26 29.00 P 0.00 0.00 0.00 1.96 +0.09 52 0 78 0
29SEP26 30.00 P 0.00 0.00 0.00 2.37 +0.09 52 0 87 0
29SEP26 31.00 P 0.00 0.00 0.00 2.81 +0.07 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.30 +0.06 52 0 44 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 +0.19 53 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 4.52 +0.38 53 0 29 0
29SEP26 35.00 P 4.85 4.85 4.85 5.04 +0.03 52 10 811 +10
29SEP26 36.00 P 0.00 0.00 0.00 5.92 +0.28 55 0 37 0
29SEP26 37.00 P 0.00 0.00 0.00 6.64 +0.30 55 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 7.02 -0.12 50 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 7.75 -0.14 50 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 8.63 -0.08 51 0 1,030 0
29SEP26 41.00 P 9.20 9.20 9.20 9.37 -0.16 50 1 30 0
29SEP26 42.00 P 0.00 0.00 0.00 10.16 -0.22 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 11.05 -0.19 50 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 11.88 -0.22 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.74 -0.24 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.68 -0.20 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.54 -0.26 46 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 15.54 -0.04 48 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 16.52 +0.01 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.32 -0.11 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 19.79 -0.05 0 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 22.13 -0.15 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.61 -0.13 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.15 -0.21 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.55 -0.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.18 -0.21 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.55 -0.21 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.21 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.71 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.21 +0.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.68 +0.03 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.21 -0.18 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.69 -0.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.18 +0.03 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.56 -0.32 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.20 +0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.03 52 0 314 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.02 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.03 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.02 52 0 43 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 +0.01 52 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 2.19 +0.02 52 0 2 0
30DEC26 28.00 P 2.87 2.87 2.87 2.59 +0.02 52 1 81 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 +0.03 52 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.45 -0.02 52 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.97 0.00 52 0 15 0
30DEC26 32.00 P 4.87 4.87 4.87 4.54 +0.03 52 4 22 0
30DEC26 33.00 P 0.00 0.00 0.00 4.93 -0.15 51 1 16 +1
30DEC26 34.00 P 0.00 0.00 0.00 5.53 -0.09 51 0 175 0
30DEC26 35.00 P 6.58 6.60 6.58 6.24 0.00 52 15 64 +15
30DEC26 36.00 P 7.22 7.22 7.22 7.08 0.00 54 6 37 +6
30DEC26 37.00 P 0.00 0.00 0.00 7.68 -0.10 53 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.29 -0.17 52 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 9.04 -0.16 53 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 9.77 -0.19 52 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 10.54 -0.07 53 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 11.33 -0.19 53 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 12.14 -0.18 53 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 12.96 -0.19 53 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 13.78 -0.21 53 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 14.64 -0.20 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.49 -0.26 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.35 -0.23 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.24 -0.22 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 18.12 -0.23 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 20.37 -0.23 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 22.66 -0.25 51 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.98 -0.09 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.34 -0.13 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.71 -0.12 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.18 -0.21 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.55 -0.21 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.21 -0.15 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.71 +0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.21 +0.04 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 -0.02 50 0 132 0
30MAR27 26.00 P 0.00 0.00 0.00 2.42 +0.04 50 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 2.81 0.00 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.24 +0.01 51 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 3.70 0.00 51 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 4.19 +0.01 51 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.72 +0.02 51 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.21 -0.09 50 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 5.78 -0.09 51 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.38 -0.11 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.01 -0.11 51 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.78 +0.09 52 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 8.40 -0.05 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 9.02 -0.13 51 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 9.75 -0.10 51 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 10.49 -0.10 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.24 -0.12 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.01 -0.13 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.80 -0.12 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.59 -0.14 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.41 -0.05 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.24 -0.04 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 16.07 -0.11 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.91 -0.11 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.77 -0.11 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.64 -0.11 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.83 -0.15 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.09 -0.11 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.36 -0.12 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.71 -0.20 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.04 -0.22 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.66 - 51 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 3.10 +0.02 51 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.53 +0.02 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.98 +0.02 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.51 +0.06 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.04 +0.09 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.53 +0.04 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.10 +0.04 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.67 +0.04 52 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 7.29 +0.05 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.92 +0.05 52 0 0 0
29JUN27 36.00 P 9.03 9.03 9.03 8.56 +0.04 52 15 15 +15
29JUN27 37.00 P 0.00 0.00 0.00 9.24 +0.05 52 0 0 0
29JUN27 38.00 P 10.07 10.07 10.07 9.85 -0.03 52 30 30 +30
29JUN27 39.00 P 0.00 0.00 0.00 10.53 -0.09 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.36 +0.02 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.99 -0.10 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.76 -0.10 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.51 -0.11 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.30 -0.11 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.09 -0.13 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.89 -0.12 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.70 -0.13 52 0 0 0
TOTAL PUT 283 15,706 +165
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$ 7.54
29JUN26 5.00 C 0.00 0.00 0.00 2.55 +0.03 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 +0.04 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.58 +0.03 65 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 1.37 +0.04 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.16 +0.06 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 +0.05 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 +0.05 70 0 4 0
29JUN26 7.25 C 0.67 0.67 0.67 0.64 +0.03 68 15 21 +15
29JUN26 7.50 C 0.57 0.57 0.57 0.49 0.00 66 146 124 +56
29JUN26 7.75 C 0.38 0.42 0.38 0.39 +0.01 67 34 148 +30
29JUN26 8.00 C 0.28 0.34 0.28 0.30 0.00 67 34 523 +18
29JUN26 8.25 C 0.22 0.27 0.22 0.23 0.00 68 31 134 +9
29JUN26 8.50 C 0.00 0.00 0.00 0.17 0.00 68 0 392 0
29JUN26 8.75 C 0.16 0.17 0.14 0.12 -0.01 67 187 233 -137
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.01 68 0 389 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 69 0 395 0
29JUN26 9.50 C 0.07 0.07 0.07 0.05 0.00 69 1 1,057 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 67 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 881 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 721 0
29JUN26 11.00 C 0.01 0.01 0.01 0.01 0.00 75 10 1,886 -10
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 152 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 156 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 167 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 209 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 2.58 +0.05 61 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.36 +0.06 66 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.11 +0.03 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.91 +0.03 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.68 +0.05 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.51 +0.05 63 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.32 +0.04 62 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 1.16 +0.04 63 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.01 -0.01 63 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.86 +0.01 62 0 24 0
30JUL26 7.50 C 0.79 0.82 0.79 0.73 0.00 62 18 63 +15
30JUL26 7.75 C 0.00 0.00 0.00 0.63 0.00 63 0 116 0
30JUL26 8.00 C 0.56 0.56 0.56 0.54 0.00 63 5 171 +5
30JUL26 8.25 C 0.00 0.00 0.00 0.46 0.00 64 0 117 0
30JUL26 8.50 C 0.45 0.45 0.45 0.39 0.00 64 2 45 -2
30JUL26 8.75 C 0.00 0.00 0.00 0.33 0.00 64 0 161 0
30JUL26 9.00 C 0.34 0.34 0.34 0.27 0.00 64 45 63 -2
30JUL26 9.25 C 0.00 0.00 0.00 0.23 0.00 64 0 120 0
30JUL26 9.50 C 0.00 0.00 0.00 0.19 0.00 64 0 115 0
30JUL26 9.75 C 0.00 0.00 0.00 0.15 -0.01 63 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.13 0.00 64 0 161 0
30JUL26 10.50 C 0.00 0.00 0.00 0.09 0.00 65 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 0.00 65 0 215 0
30JUL26 11.50 C 0.07 0.07 0.07 0.04 0.00 65 28 34 +20
30JUL26 12.00 C 0.00 0.00 0.00 0.03 0.00 66 0 147 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 66 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
28AUG26 5.00 C 0.00 0.00 0.00 2.65 +0.02 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.44 +0.03 67 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.22 +0.01 65 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.99 -0.01 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.83 +0.04 64 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.64 0.00 63 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.47 +0.03 63 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.31 +0.02 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.19 +0.03 64 0 0 0
28AUG26 7.25 C 1.03 1.04 1.03 1.02 +0.01 61 27 27 +27
28AUG26 7.50 C 0.91 0.91 0.91 0.91 0.00 62 1 75 0
28AUG26 7.75 C 0.00 0.00 0.00 0.81 +0.01 62 0 58 0
28AUG26 8.00 C 0.00 0.00 0.00 0.72 +0.01 63 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.65 +0.02 64 0 47 0
28AUG26 8.50 C 0.00 0.00 0.00 0.56 0.00 63 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.50 +0.01 64 0 158 0
28AUG26 9.00 C 0.50 0.50 0.50 0.43 -0.01 63 1 117 0
28AUG26 9.25 C 0.00 0.00 0.00 0.38 0.00 64 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.33 0.00 64 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.28 -0.01 63 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.25 0.00 64 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.18 -0.01 63 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.14 0.00 64 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 -0.01 63 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 0.00 64 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 0.00 64 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 +0.06 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 +0.02 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.04 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 +0.06 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 +0.03 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 +0.02 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.59 +0.01 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.46 +0.02 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 0.00 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.16 -0.01 60 0 15 0
29SEP26 7.50 C 1.14 1.14 1.14 1.04 -0.01 59 1 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 -0.01 60 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.86 +0.01 61 0 23 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 +0.01 61 0 566 0
29SEP26 8.50 C 0.76 0.76 0.76 0.70 0.00 61 4 1,047 +4
29SEP26 8.75 C 0.00 0.00 0.00 0.63 +0.01 62 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 -0.01 61 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 -0.01 61 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 -0.01 61 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 0.00 62 0 25 0
29SEP26 10.00 C 0.36 0.36 0.36 0.35 -0.01 61 1 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 0.00 61 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 0.00 61 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.01 61 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 -0.01 61 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 0.00 62 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.01 61 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 0.00 62 0 40 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 59 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 2.91 +0.09 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.68 +0.04 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 +0.03 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 +0.03 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 +0.08 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 +0.04 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.87 +0.03 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.75 +0.06 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.61 +0.04 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.48 +0.03 58 0 9 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 0.00 58 0 54 0
30DEC26 7.75 C 1.39 1.39 1.39 1.26 +0.01 58 15 45 +15
30DEC26 8.00 C 0.00 0.00 0.00 1.16 -0.01 57 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 +0.04 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 +0.01 59 0 77 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 0.00 58 0 29 0
30DEC26 9.00 C 0.88 0.88 0.88 0.87 -0.01 59 15 65 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.80 -0.01 59 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 0.00 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 0.00 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.64 0.00 59 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 -0.01 59 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 0.00 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 -0.01 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.01 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.01 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 0.00 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 0.00 59 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 0.00 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 0.00 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 59 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 59 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 58 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 3.05 +0.06 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.91 +0.09 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.71 +0.06 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.59 +0.10 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.39 +0.04 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.29 +0.08 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.15 +0.08 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 +0.04 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.90 +0.07 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.78 +0.07 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.67 +0.06 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.57 +0.07 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.45 +0.04 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.36 +0.04 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 +0.03 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 +0.01 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 0.00 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 -0.03 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 0.00 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 +0.02 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 +0.02 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 -0.01 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 +0.03 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 +0.03 59 0 0 0
30MAR27 12.00 C 0.58 0.58 0.58 0.56 +0.03 59 4 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 +0.02 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 +0.02 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 +0.02 59 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.01 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 +0.02 59 0 35 0
29JUN27 5.00 C 0.00 0.00 0.00 3.22 +0.07 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.06 +0.07 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.87 +0.04 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.72 +0.03 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.58 +0.04 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.44 +0.03 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.32 +0.04 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.19 +0.06 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.10 +0.07 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.99 +0.07 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.88 +0.07 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.78 +0.06 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.65 +0.01 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.56 0.00 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.48 -0.02 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 0.00 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.33 -0.02 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 0.00 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.20 0.00 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 +0.01 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.09 0.00 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.98 0.00 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.89 -0.01 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 0.00 58 0 0 0
29JUN27 12.00 C 0.78 0.78 0.78 0.73 -0.01 57 3 17 +3
29JUN27 12.50 C 0.00 0.00 0.00 0.67 0.00 58 0 1 0
TOTAL CALL 628 18,439 +81
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 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 69 0 66 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 40 0
29JUN26 6.25 P 0.07 0.07 0.07 0.06 -0.02 67 13 63 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.02 67 0 189 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.02 67 0 177 0
29JUN26 7.00 P 0.24 0.24 0.24 0.23 -0.03 66 3 509 0
29JUN26 7.25 P 0.34 0.34 0.31 0.33 -0.03 67 17 697 -14
29JUN26 7.50 P 0.41 0.41 0.41 0.45 -0.03 67 1 360 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.60 -0.02 69 0 194 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 -0.06 66 0 206 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 -0.06 67 0 64 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 -0.05 70 0 302 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.03 75 0 410 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 -0.04 77 0 509 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 -0.04 79 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 -0.07 69 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 -0.03 85 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 -0.04 80 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 3.01 +0.01 95 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 +0.01 110 0 0 -300
29JUN26 12.00 P 0.00 0.00 0.00 4.48 -0.02 107 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.97 -0.02 106 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.47 -0.04 113 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 5.96 -0.03 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.46 -0.04 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.99 -0.03 148 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.49 -0.02 154 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.47 -0.02 148 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.97 -0.03 153 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.47 -0.06 158 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.96 -0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.49 0.00 187 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.97 -0.02 172 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.47 -0.02 176 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.98 -0.02 192 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.47 -0.02 185 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.47 -0.02 192 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.47 -0.02 200 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.49 -0.04 228 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.49 -0.02 235 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.47 -0.03 220 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.47 -0.02 227 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.47 -0.02 233 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 0.00 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 -0.01 64 0 26 0
30JUL26 6.00 P 0.00 0.00 0.00 0.14 -0.01 63 0 145 0
30JUL26 6.25 P 0.00 0.00 0.00 0.20 -0.01 64 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.27 -0.01 64 0 287 0
30JUL26 6.75 P 0.00 0.00 0.00 0.35 -0.02 64 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.43 -0.03 62 0 93 0
30JUL26 7.25 P 0.00 0.00 0.00 0.56 -0.02 64 0 110 0
30JUL26 7.50 P 0.00 0.00 0.00 0.69 -0.02 64 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 0.83 -0.03 64 0 221 0
30JUL26 8.00 P 0.00 0.00 0.00 0.99 -0.02 65 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.14 -0.04 63 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.34 -0.04 66 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 1.54 -0.04 67 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 1.73 -0.05 67 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.92 -0.06 65 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.16 -0.05 69 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.38 -0.04 70 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.60 -0.04 70 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.07 -0.04 73 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.52 -0.05 71 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.00 -0.04 72 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.50 -0.06 78 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.97 -0.10 71 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.48 -0.07 81 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.14 -0.01 64 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.19 -0.01 64 0 17 0
28AUG26 6.00 P 0.00 0.00 0.00 0.25 -0.01 64 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.32 -0.01 64 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.40 -0.02 63 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.49 -0.02 63 0 16 0
28AUG26 7.00 P 0.56 0.56 0.56 0.59 -0.03 62 16 47 +16
28AUG26 7.25 P 0.00 0.00 0.00 0.70 -0.04 62 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.86 -0.01 64 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 0.98 -0.04 62 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.15 -0.03 64 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.30 -0.06 63 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.50 -0.04 65 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.68 -0.05 65 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 1.86 -0.01 65 0 8 0
28AUG26 9.25 P 0.00 0.00 0.00 2.06 -0.04 65 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.25 -0.08 64 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 -0.07 64 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.69 -0.04 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.15 0.00 69 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.60 -0.03 69 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.04 -0.04 66 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.51 -0.05 66 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.99 -0.10 66 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 5.49 -0.06 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.01 61 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.01 61 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.02 61 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 -0.02 61 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.41 -0.02 61 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 -0.02 61 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.60 -0.03 61 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 -0.04 61 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 -0.02 61 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.96 -0.03 61 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 -0.05 62 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 -0.02 62 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 -0.09 60 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.07 60 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.03 63 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 -0.06 63 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.05 62 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 -0.06 61 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 -0.06 62 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 -0.03 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 -0.06 62 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.63 -0.09 63 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 -0.05 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.53 -0.10 61 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 5.03 -0.07 65 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.51 -0.06 65 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 5.98 -0.04 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.49 -0.07 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.99 -0.03 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.49 -0.02 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.97 -0.03 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.47 -0.08 73 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.97 -0.08 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.47 -0.08 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.97 -0.08 81 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.49 -0.06 89 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.97 -0.08 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.47 -0.08 87 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.98 -0.08 93 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.47 -0.09 91 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.47 -0.02 95 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.47 -0.07 99 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.49 -0.04 110 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.49 -0.07 113 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.01 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.01 59 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 -0.02 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.01 59 0 0 0
30DEC26 6.00 P 0.54 0.54 0.54 0.54 -0.02 59 15 32 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.02 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 -0.02 59 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.05 58 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 -0.05 58 0 61 0
30DEC26 7.25 P 0.00 0.00 0.00 1.09 -0.05 58 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 -0.04 58 0 31 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.04 58 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 -0.05 58 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 -0.03 59 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 -0.05 58 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 -0.09 58 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 -0.04 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.08 58 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.04 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 -0.04 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.96 -0.09 58 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 -0.05 60 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.82 -0.06 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.22 -0.09 58 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.69 -0.05 60 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.11 -0.10 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.59 -0.08 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.02 -0.07 56 0 3 0
30DEC26 14.00 P 6.45 6.45 6.45 6.53 -0.03 59 15 15 +15
30DEC26 14.50 P 0.00 0.00 0.00 6.99 -0.08 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.49 -0.07 59 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.97 -0.09 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.47 -0.08 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.99 -0.06 66 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.49 -0.06 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.97 -0.08 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.49 -0.06 71 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.97 -0.08 69 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.47 -0.08 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.98 -0.08 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.47 -0.09 74 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.47 -0.07 77 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.47 -0.07 80 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 0.00 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 0.00 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 0.00 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 0.00 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 0.00 59 0 15 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 -0.01 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 -0.03 57 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.04 -0.03 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 -0.03 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 -0.03 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.43 -0.03 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.57 -0.03 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 -0.02 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 -0.06 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.06 -0.05 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.20 -0.07 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 -0.07 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.59 -0.04 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 -0.05 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.96 -0.05 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 -0.06 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.54 -0.06 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.95 -0.06 57 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.37 -0.06 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.80 -0.05 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.20 -0.10 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.67 -0.06 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.12 -0.08 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.57 -0.10 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.04 -0.10 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.48 -0.01 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 -0.01 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 -0.01 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 -0.02 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 -0.06 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.94 -0.03 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 -0.05 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.18 -0.02 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.32 -0.04 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.45 -0.01 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.58 -0.07 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.72 -0.08 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.87 -0.07 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.03 -0.07 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 -0.07 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.37 -0.07 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.55 -0.06 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.72 -0.05 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.91 -0.05 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.10 -0.05 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.29 -0.05 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.68 -0.05 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.05 -0.07 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.44 -0.10 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.86 -0.10 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.30 -0.06 54 0 0 0
TOTAL PUT 80 14,777 -267
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 2.14 +0.04 98 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.04 +0.04 94 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.94 +0.04 89 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.69 +0.04 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.44 +0.04 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 +0.03 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 0.00 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.66 0.00 16 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 0.00 20 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 29 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 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 30 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 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.16 +0.04 65 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.07 +0.06 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.97 +0.06 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.71 +0.05 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.45 +0.04 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.21 +0.03 37 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.93 0.00 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.69 -0.01 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.48 0.00 19 0 0 0
30JUL26 6.75 C 0.32 0.32 0.32 0.31 +0.01 20 1 1 +1
30JUL26 7.00 C 0.00 0.00 0.00 0.18 0.00 20 0 62 0
30JUL26 7.25 C 0.00 0.00 0.00 0.09 0.00 20 0 50 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 0.00 20 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.18 +0.04 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.08 +0.03 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.98 +0.05 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.73 +0.03 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.48 +0.04 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.23 +0.03 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.95 0.00 19 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.73 0.00 20 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.53 0.00 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.37 0.00 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 0.14 -0.01 20 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 0.00 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 0.02 -0.01 20 0 5 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 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 33 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 2.18 +0.04 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.09 +0.04 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.99 +0.06 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 +0.03 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 +0.02 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 +0.03 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.74 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 0.00 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 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 26 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 +0.04 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.09 +0.04 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 +0.06 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 +0.02 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.23 +0.03 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.99 +0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 0.00 18 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 0.00 19 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.01 18 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 0.04 -0.01 18 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 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.18 +0.04 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.09 +0.04 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 +0.06 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.74 +0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.49 +0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.25 +0.02 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 +0.03 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 +0.04 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 +0.03 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.01 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 0.04 +0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 2.19 +0.05 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.09 +0.04 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.99 +0.05 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.74 +0.03 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.49 +0.01 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.28 +0.01 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.09 -0.01 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 +0.01 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.76 +0.02 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 -0.01 19 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 0.12 -0.01 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
TOTAL CALL 1 2,158 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
29JUN26 6.75 P 0.06 0.06 0.06 0.06 0.00 19 1 108 -1
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 209 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 0.00 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 0.00 0 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 0.00 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 1.10 0.00 0 0 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.35 -0.03 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.10 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.60 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.10 -0.03 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.01 19 0 69 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 321 0
30JUL26 7.25 P 0.00 0.00 0.00 0.41 -0.01 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.62 0.00 19 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 0.00 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 0.00 20 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.17 -0.01 19 0 95 0
28AUG26 7.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 368 0
28AUG26 7.25 P 0.00 0.00 0.00 0.44 -0.01 18 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.86 0.00 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.10 0.00 0 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 19 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 19 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 0.00 19 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.01 19 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.01 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 0.00 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 -0.03 17 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 +0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 -0.03 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 -0.05 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 -0.07 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 0.00 18 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 0.00 18 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.01 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.02 17 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.02 17 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.02 16 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.01 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.16 -0.05 0 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 -0.01 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 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 0.00 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 0.00 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 0.00 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.01 18 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 +0.01 18 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 +0.01 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 0.00 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 -0.01 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 -0.02 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 -0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.67 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 -0.01 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.01 19 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 -0.03 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.12 -0.02 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.33 -0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 -0.02 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 -0.02 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.00 -0.02 14 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
TOTAL PUT 1 3,290 -1
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$ 24.30
29JUN26 16.00 C 0.00 0.00 0.00 8.42 +2.21 106 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.04 +2.33 120 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.40 +2.10 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.02 +2.21 102 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.53 +2.35 96 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.94 +2.26 77 0 0 0
29JUN26 19.00 C 5.91 5.91 5.91 5.43 +2.14 70 1 20 0
29JUN26 19.50 C 0.00 0.00 0.00 5.01 +2.17 74 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 4.54 +2.12 70 0 6 0
29JUN26 21.00 C 4.20 4.20 4.20 3.52 +1.85 55 1 153 -1
29JUN26 22.00 C 1.89 3.35 1.89 2.79 +1.69 60 21 322 -15
29JUN26 23.00 C 0.75 2.54 0.75 2.00 +1.34 55 551 597 +117
29JUN26 24.00 C 0.50 2.00 0.50 1.45 +1.08 56 304 280 -137
29JUN26 25.00 C 0.29 1.40 0.29 1.00 +0.81 56 1,467 1,973 +920
29JUN26 26.00 C 0.19 1.05 0.19 0.65 +0.56 56 484 1,050 +293
29JUN26 27.00 C 0.12 0.72 0.12 0.41 +0.37 56 240 655 +140
29JUN26 28.00 C 0.18 0.58 0.18 0.25 +0.23 56 180 725 +64
29JUN26 29.00 C 0.05 0.42 0.05 0.14 +0.13 55 398 251 -192
29JUN26 30.00 C 0.10 0.29 0.10 0.08 +0.07 55 70 525 +1
29JUN26 31.00 C 0.06 0.16 0.06 0.05 +0.04 56 115 1,700 +30
29JUN26 32.00 C 0.15 0.15 0.08 0.03 +0.02 57 54 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 152 0
29JUN26 34.00 C 0.03 0.03 0.03 0.01 0.00 58 4 50 -4
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29JUN26 36.00 C 0.02 0.03 0.02 0.01 0.00 67 204 419 +200
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 8.42 +2.03 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.04 +2.29 72 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.49 +2.19 62 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.03 +2.21 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.53 +2.16 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.16 +2.15 62 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.61 +2.09 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.15 +2.00 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.72 +1.94 52 5 5 +5
30JUL26 21.00 C 0.00 0.00 0.00 3.87 +1.69 49 0 6 0
30JUL26 22.00 C 3.18 3.18 3.18 3.24 +1.63 52 1 86 0
30JUL26 23.00 C 1.28 3.15 1.28 2.44 +1.28 47 38 181 -3
30JUL26 24.00 C 1.22 2.40 1.22 1.99 +1.18 49 31 224 +15
30JUL26 25.00 C 0.91 2.00 0.91 1.56 +1.01 50 52 355 +16
30JUL26 26.00 C 0.48 1.62 0.48 1.18 +0.81 50 34 207 +20
30JUL26 27.00 C 0.55 1.00 0.53 0.88 +0.64 49 73 307 +33
30JUL26 28.00 C 0.62 0.80 0.62 0.64 +0.49 49 64 375 +45
30JUL26 29.00 C 0.29 0.64 0.29 0.47 +0.37 49 68 204 +52
30JUL26 30.00 C 0.50 0.50 0.50 0.33 +0.27 49 20 172 0
30JUL26 31.00 C 0.19 0.41 0.19 0.23 +0.19 49 47 77 +46
30JUL26 32.00 C 0.00 0.00 0.00 0.16 +0.14 49 0 3 0
30JUL26 33.00 C 0.14 0.32 0.14 0.11 +0.10 49 16 28 -5
30JUL26 34.00 C 0.25 0.25 0.25 0.08 +0.07 49 2 45 +1
28AUG26 16.00 C 0.00 0.00 0.00 8.57 +2.18 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.15 +2.14 63 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.73 +2.20 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.24 +2.13 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.80 +2.09 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.32 +2.07 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.91 +2.11 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.49 +2.07 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.08 +1.80 53 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 4.18 +1.56 48 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 3.63 +1.51 51 0 458 0
28AUG26 23.00 C 2.06 3.20 2.06 3.01 +1.35 50 45 446 +15
28AUG26 24.00 C 1.72 2.63 1.61 2.40 +1.11 48 135 261 -45
28AUG26 25.00 C 1.82 2.34 1.82 1.97 +0.98 48 47 149 +17
28AUG26 26.00 C 0.00 0.00 0.00 1.53 +0.78 47 0 73 0
28AUG26 27.00 C 0.00 0.00 0.00 1.29 +0.73 49 0 79 0
28AUG26 28.00 C 0.66 1.39 0.66 1.02 +0.60 49 54 187 +34
28AUG26 29.00 C 0.00 0.00 0.00 0.80 +0.49 48 0 155 0
28AUG26 30.00 C 0.65 0.67 0.65 0.63 +0.41 49 25 152 +25
28AUG26 31.00 C 0.69 0.69 0.69 0.48 +0.32 48 2 74 -1
28AUG26 32.00 C 0.00 0.00 0.00 0.37 +0.25 48 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.28 +0.19 48 0 26 0
28AUG26 34.00 C 0.00 0.00 0.00 0.22 +0.16 48 1 2 +1
29SEP26 16.00 C 0.00 0.00 0.00 8.79 +2.23 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.32 +2.11 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.87 +2.09 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.38 +2.15 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.89 +2.08 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.56 +2.12 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.16 +2.08 53 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.67 +1.92 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.27 +1.67 49 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.59 +1.59 49 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.89 +1.41 48 0 182 0
29SEP26 23.00 C 3.00 3.60 3.00 3.42 +1.42 50 23 104 0
29SEP26 24.00 C 1.94 3.17 1.94 2.80 +1.20 47 45 708 +15
29SEP26 25.00 C 2.37 2.88 2.37 2.37 +1.05 48 75 482 +75
29SEP26 26.00 C 1.83 1.83 1.83 2.00 +0.94 48 15 453 0
29SEP26 27.00 C 1.76 1.77 1.67 1.69 +0.85 48 60 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.41 +0.75 49 0 274 0
29SEP26 29.00 C 0.00 0.00 0.00 1.16 +0.64 48 0 149 0
29SEP26 30.00 C 0.00 0.00 0.00 0.96 +0.55 48 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.78 +0.46 48 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.64 +0.40 48 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 +0.33 48 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 +0.27 48 0 156 0
29SEP26 35.00 C 0.23 0.23 0.23 0.34 +0.23 48 3 93 -3
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.18 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.15 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.12 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.10 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.08 48 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.07 48 0 18 0
29SEP26 42.00 C 0.25 0.25 0.25 0.07 +0.06 48 1 1 +1
29SEP26 43.00 C 0.15 0.15 0.15 0.06 +0.05 48 10 10 +10
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 9.13 +2.05 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.71 +2.05 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.21 +1.96 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.81 +1.93 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.41 +1.86 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.03 +1.82 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.67 +1.91 48 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.30 +1.92 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.08 +1.83 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.43 +1.82 49 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.83 +1.75 49 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 4.09 +1.43 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 3.73 +1.37 47 0 100 0
30DEC26 25.00 C 2.22 3.62 2.22 3.36 +1.34 48 18 48 +8
30DEC26 26.00 C 2.99 2.99 2.99 2.79 +1.07 45 1 15 0
30DEC26 27.00 C 1.81 1.81 1.81 2.45 +0.99 45 3 144 +3
30DEC26 28.00 C 0.00 0.00 0.00 2.15 +0.91 46 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.99 +0.94 47 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.75 +0.86 47 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.53 +0.78 47 0 1 0
30DEC26 32.00 C 1.45 1.45 1.45 1.33 +0.70 47 3 4 +3
30DEC26 33.00 C 0.00 0.00 0.00 1.16 +0.63 47 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 +0.57 47 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.88 +0.51 47 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.76 +0.45 47 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.66 +0.40 47 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 +0.35 47 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 +0.32 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.43 +0.28 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 +0.24 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.32 +0.21 47 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 9.47 +2.06 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.06 +1.94 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.66 +1.92 49 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.25 +1.84 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.90 +1.85 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.55 +1.80 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.23 +1.80 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.89 +1.77 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.57 +1.84 47 0 2 0
30MAR27 21.00 C 6.00 6.25 6.00 5.95 +1.65 47 2 1 -1
30MAR27 22.00 C 0.00 0.00 0.00 5.39 +1.59 47 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 4.87 +1.47 46 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.39 +1.39 46 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.93 +1.25 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.51 +1.15 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 3.19 +1.11 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.86 +1.02 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.57 +0.95 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.30 +0.88 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.06 +0.81 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.84 +0.74 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.64 +0.68 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.47 +0.62 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.31 +0.57 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 9.75 +1.93 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.37 +1.96 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.99 +1.86 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.64 +1.84 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.28 +1.80 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.94 +1.76 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.62 +1.79 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.30 +1.77 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.98 +1.66 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.41 +1.60 46 0 0 0
29JUN27 22.00 C 4.94 4.94 4.94 5.85 +1.51 46 1 1 -1
29JUN27 23.00 C 0.00 0.00 0.00 5.35 +1.40 45 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 4.89 +1.33 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.46 +1.27 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 4.08 +1.18 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.72 +1.10 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.40 +1.04 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.08 +0.97 45 0 0 0
29JUN27 30.00 C 2.96 2.96 2.96 2.82 +0.90 45 1 2 +1
29JUN27 31.00 C 0.00 0.00 0.00 2.56 +0.84 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.32 +0.77 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.13 +0.73 45 0 0 0
TOTAL CALL 5,115 19,224 +1,798
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.03 56 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.05 55 0 108 0
29JUN26 19.50 P 0.11 0.11 0.06 0.06 -0.07 57 7 242 0
29JUN26 20.00 P 0.14 0.14 0.07 0.09 -0.11 56 64 876 -18
29JUN26 21.00 P 0.33 0.33 0.15 0.18 -0.26 54 63 535 -55
29JUN26 22.00 P 0.69 0.69 0.25 0.36 -0.50 54 41 671 +29
29JUN26 23.00 P 0.69 0.71 0.43 0.65 -0.80 54 164 627 -88
29JUN26 24.00 P 1.69 1.69 0.79 1.06 -1.08 54 66 1,169 +2
29JUN26 25.00 P 0.00 0.00 0.00 1.68 -1.29 57 0 427 0
29JUN26 26.00 P 2.06 2.06 2.06 2.23 -1.77 51 9 112 +5
29JUN26 27.00 P 3.10 3.10 3.10 3.14 -1.84 59 2 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.91 -1.95 55 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 4.82 -2.00 56 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.76 -2.06 56 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 6.70 -2.28 0 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 7.71 -2.11 58 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.70 -2.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.70 -2.12 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.70 -2.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.70 -2.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.70 -2.13 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.70 -2.13 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.70 -2.24 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.70 -2.12 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.70 -2.26 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.70 -2.12 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.70 -2.25 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.70 -2.12 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.70 -2.13 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.70 -2.12 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.70 -2.18 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.70 -2.13 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.70 -2.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.70 -2.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 -0.04 50 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.08 -0.07 49 0 39 0
30JUL26 18.50 P 0.00 0.00 0.00 0.12 -0.10 49 0 119 0
30JUL26 19.00 P 0.18 0.18 0.18 0.16 -0.14 49 1 52 0
30JUL26 19.50 P 0.34 0.34 0.20 0.22 -0.18 49 8 36 +4
30JUL26 20.00 P 0.28 0.28 0.28 0.30 -0.24 49 15 138 0
30JUL26 21.00 P 0.65 0.65 0.65 0.48 -0.39 49 10 176 0
30JUL26 22.00 P 1.04 1.04 0.66 0.74 -0.57 48 40 241 -2
30JUL26 23.00 P 1.10 1.10 0.98 1.11 -0.76 48 69 322 -15
30JUL26 24.00 P 2.10 2.10 1.42 1.56 -1.04 48 32 231 0
30JUL26 25.00 P 1.79 1.98 1.79 2.13 -1.24 49 2 16 +1
30JUL26 26.00 P 0.00 0.00 0.00 2.67 -1.55 46 2 15 +2
30JUL26 27.00 P 0.00 0.00 0.00 3.57 -1.55 52 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.26 -1.82 49 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.04 -1.95 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.90 -2.05 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.83 -2.15 47 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.77 -2.13 47 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.71 -2.14 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.72 -2.10 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.05 49 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 -0.08 48 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.11 -0.10 48 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 0.15 -0.14 48 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.20 -0.17 48 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.26 -0.21 48 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.34 -0.24 49 0 107 0
28AUG26 19.50 P 0.36 0.36 0.36 0.42 -0.30 48 2 218 0
28AUG26 20.00 P 0.52 0.52 0.52 0.53 -0.33 49 53 197 -53
28AUG26 21.00 P 0.76 0.77 0.76 0.78 -0.46 48 90 69 -43
28AUG26 22.00 P 1.29 1.29 1.29 1.10 -0.60 48 1 138 0
28AUG26 23.00 P 1.56 1.56 1.56 1.50 -0.74 48 10 90 0
28AUG26 24.00 P 0.00 0.00 0.00 1.98 -0.96 48 0 16 0
28AUG26 25.00 P 2.42 2.42 2.42 2.44 -1.32 46 2 8 +2
28AUG26 26.00 P 0.00 0.00 0.00 3.04 -1.46 46 0 36 0
28AUG26 27.00 P 3.39 3.39 3.39 3.86 -1.40 49 15 22 +15
28AUG26 28.00 P 0.00 0.00 0.00 4.57 -1.67 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.50 -1.60 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.33 -1.67 53 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.03 -1.95 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.99 -1.91 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.93 -1.92 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.77 -2.08 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.08 48 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.11 48 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 -0.14 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 -0.16 48 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.35 -0.19 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.42 -0.24 48 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 -0.27 48 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.62 -0.32 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 -0.37 47 0 280 0
29SEP26 21.00 P 1.07 1.07 1.03 1.02 -0.49 47 11 250 0
29SEP26 22.00 P 0.00 0.00 0.00 1.37 -0.62 47 0 275 0
29SEP26 23.00 P 1.60 1.60 1.60 1.78 -0.75 47 1 112 -1
29SEP26 24.00 P 0.00 0.00 0.00 2.40 -0.86 49 0 175 0
29SEP26 25.00 P 3.06 3.06 2.50 2.88 -0.99 48 3 130 0
29SEP26 26.00 P 0.00 0.00 0.00 3.46 -1.34 47 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.12 -1.42 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.93 -1.45 49 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.55 -1.75 46 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.47 -1.75 49 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.19 -1.90 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.15 -1.88 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.97 -1.88 46 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.84 -2.01 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.84 -2.04 47 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.71 -2.11 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.76 -2.10 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.73 -2.12 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.71 -2.23 47 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.70 -2.12 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.70 -2.26 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.70 -2.12 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.70 -2.25 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.70 -2.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.70 -2.14 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.70 -2.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 -0.10 47 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 -0.13 47 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.16 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.18 47 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 -0.22 47 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.84 -0.29 46 0 0 0
30DEC26 19.00 P 1.10 1.10 1.10 0.97 -0.34 46 1 26 -1
30DEC26 19.50 P 0.00 0.00 0.00 1.11 -0.37 46 0 24 0
30DEC26 20.00 P 1.45 1.45 1.45 1.26 -0.43 46 4 154 -3
30DEC26 21.00 P 0.00 0.00 0.00 1.61 -0.53 46 0 249 0
30DEC26 22.00 P 0.00 0.00 0.00 2.02 -0.59 46 0 408 0
30DEC26 23.00 P 0.00 0.00 0.00 2.46 -0.70 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 2.96 -0.84 45 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.51 -1.07 45 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.08 -1.23 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.80 -1.25 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.47 -1.27 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.23 -1.46 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.00 -1.38 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.79 -1.64 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.49 -1.78 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.33 -1.86 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.17 -1.79 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.05 -1.98 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 11.91 -2.07 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.80 -2.14 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.87 -1.98 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.83 -2.11 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.74 -2.16 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.78 -2.18 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.75 -2.07 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.56 -0.20 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 -0.23 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 -0.26 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 -0.28 45 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 -0.30 45 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 -0.31 45 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.32 -0.38 45 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.48 -0.41 45 0 5 0
30MAR27 20.00 P 1.84 1.84 1.84 1.64 -0.46 44 1 21 -1
30MAR27 21.00 P 0.00 0.00 0.00 2.01 -0.53 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.43 -0.62 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.89 -0.71 44 0 6 0
30MAR27 24.00 P 3.67 3.67 3.67 3.40 -0.95 44 4 19 0
30MAR27 25.00 P 0.00 0.00 0.00 3.95 -0.92 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.61 -1.05 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.20 -1.11 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.79 -1.39 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.56 -1.43 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.38 -1.29 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.12 -1.51 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.80 -1.68 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.75 -1.59 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.47 -1.63 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.27 -1.78 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 -0.27 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 0.92 -0.30 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.05 -0.33 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.20 -0.32 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.35 -0.32 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 -0.36 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.64 -0.40 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.82 -0.43 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.00 -0.49 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.39 -0.58 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.83 -0.64 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.30 -0.76 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.82 -0.83 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.37 -0.89 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.97 -0.98 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.62 -1.06 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.30 -1.11 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.01 -1.21 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.65 -1.36 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.37 -1.57 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.14 -1.63 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.93 -1.68 42 0 0 0
TOTAL PUT 793 13,033 -220
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$ 44.34
12JUN26 35.00 C 0.00 0.00 0.00 9.44 - 151 0 0 -
12JUN26 36.00 C 0.00 0.00 0.00 8.45 - 138 0 0 -
12JUN26 37.00 C 0.00 0.00 0.00 7.46 +0.31 126 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 6.46 +0.30 110 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 5.46 +0.29 95 0 0 0
12JUN26 40.00 C 0.00 0.00 0.00 4.55 +0.34 94 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 3.54 +0.33 76 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 2.64 +0.23 69 0 0 0
12JUN26 43.00 C 1.66 1.88 1.66 1.82 +0.08 63 3 2 +2
12JUN26 44.00 C 1.43 1.57 1.14 1.09 -0.11 56 13 964 -5
12JUN26 45.00 C 0.80 0.95 0.60 0.66 -0.14 58 414 253 +118
12JUN26 46.00 C 0.44 0.55 0.39 0.38 -0.14 60 63 678 -19
12JUN26 47.00 C 0.25 0.32 0.25 0.22 -0.10 63 104 1,304 -89
12JUN26 48.00 C 0.23 0.23 0.14 0.12 -0.08 66 123 398 +118
12JUN26 49.00 C 0.11 0.13 0.10 0.07 -0.05 69 41 239 +1
12JUN26 50.00 C 0.07 0.09 0.07 0.04 -0.04 72 10 875 0
12JUN26 52.50 C 0.03 0.04 0.03 0.02 -0.01 85 47 517 +1
12JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 816 0
12JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
12JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 130 0 451 0
12JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 9.62 - 109 0 0 -
18JUN26 36.00 C 0.00 0.00 0.00 8.61 - 97 0 0 -
18JUN26 37.00 C 0.00 0.00 0.00 7.46 - 70 0 0 -
18JUN26 38.00 C 0.00 0.00 0.00 6.46 +0.24 61 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 5.50 +0.22 57 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 4.59 +0.27 56 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 3.76 +0.26 56 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 3.01 +0.26 57 0 0 0
18JUN26 43.00 C 2.37 2.37 2.26 2.29 +0.16 55 45 60 +45
18JUN26 44.00 C 1.78 1.78 1.63 1.66 +0.05 53 74 104 +74
18JUN26 45.00 C 0.00 0.00 0.00 1.19 -0.02 53 0 45 0
18JUN26 46.00 C 0.86 0.86 0.86 0.82 -0.08 52 7 30 0
18JUN26 47.00 C 0.72 0.73 0.57 0.55 -0.12 52 65 91 +65
18JUN26 48.00 C 0.49 0.56 0.40 0.35 -0.14 52 72 59 +59
18JUN26 49.00 C 0.34 0.34 0.33 0.22 -0.14 52 17 62 +17
18JUN26 50.00 C 0.27 0.29 0.23 0.14 -0.12 53 55 52 +52
18JUN26 52.50 C 0.12 0.12 0.12 0.04 -0.08 54 15 31 +15
18JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.52 +0.35 177 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.70 +0.52 194 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.47 +0.29 146 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.47 +0.29 137 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.59 +0.41 149 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.53 +0.35 131 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.53 +0.35 123 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.75 +0.56 139 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.62 +0.43 118 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.62 +0.43 110 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 13.53 +0.34 92 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.53 +0.34 85 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.56 +0.36 81 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.56 +0.36 74 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.62 +0.41 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.61 +0.37 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.72 +0.44 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.76 +0.40 60 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 5.67 +0.28 48 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.91 +0.35 51 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 4.13 +0.34 50 0 229 0
29JUN26 42.00 C 0.00 0.00 0.00 3.38 +0.26 49 0 286 0
29JUN26 43.00 C 2.75 2.75 2.75 2.70 +0.16 48 1 722 -1
29JUN26 44.00 C 2.25 2.28 2.25 2.15 +0.11 48 16 2,008 +14
29JUN26 45.00 C 1.50 1.87 1.50 1.69 +0.04 48 105 4,226 +88
29JUN26 46.00 C 1.20 1.50 1.20 1.32 0.00 48 17 7,873 +11
29JUN26 47.00 C 0.90 1.09 0.90 1.01 -0.05 49 41 3,036 +10
29JUN26 48.00 C 0.72 0.94 0.72 0.76 -0.09 49 70 2,743 -20
29JUN26 49.00 C 0.67 0.76 0.60 0.56 -0.13 49 79 3,414 +42
29JUN26 50.00 C 0.48 0.57 0.45 0.42 -0.13 49 195 7,027 +47
29JUN26 52.50 C 0.33 0.33 0.26 0.18 -0.15 50 158 8,930 -13
29JUN26 55.00 C 0.19 0.19 0.15 0.08 -0.12 51 106 7,563 +37
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.08 53 0 14,878 0
29JUN26 60.00 C 0.08 0.09 0.05 0.02 -0.06 55 835 18,187 -677
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.05 57 0 6,377 0
29JUN26 65.00 C 0.03 0.03 0.03 0.01 -0.03 63 1 4,258 -1
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 1,647 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 2,343 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,325 0
29JUN26 75.00 C 0.01 0.01 0.01 0.01 0.00 83 2 12,274 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 124 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 131 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 136 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 139 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 145 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 150 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 153 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 155 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 23.70 +0.53 145 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 22.70 +0.52 137 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 21.69 +0.51 129 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 20.70 +0.52 122 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.69 +0.51 115 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.61 +0.43 103 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.70 +0.52 102 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.75 +0.56 99 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 15.63 +0.44 86 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.72 +0.53 85 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.61 +0.42 73 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.63 +0.43 69 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.66 +0.44 65 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.68 +0.48 61 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.76 +0.54 59 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.81 +0.43 56 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 7.72 +0.26 47 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 6.97 +0.35 50 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 6.15 +0.32 49 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 5.40 +0.27 48 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 4.70 +0.22 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.07 +0.17 47 0 206 0
30JUL26 43.00 C 3.73 3.73 3.73 3.57 +0.12 48 15 548 0
30JUL26 44.00 C 3.11 3.11 3.06 3.10 +0.15 48 17 703 +1
30JUL26 45.00 C 2.55 2.55 2.55 2.67 +0.12 48 2 2,152 0
30JUL26 46.00 C 2.33 2.33 2.33 2.31 +0.09 48 6 1,440 +1
30JUL26 47.00 C 2.07 2.14 1.97 1.98 +0.07 49 17 1,679 +11
30JUL26 48.00 C 1.77 1.77 1.72 1.70 +0.03 49 9 6,402 +6
30JUL26 49.00 C 1.45 1.50 1.45 1.45 +0.01 49 2 4,390 -1
30JUL26 50.00 C 1.26 1.32 1.26 1.24 -0.02 50 3 1,472 0
30JUL26 52.50 C 0.88 1.00 0.88 0.82 -0.07 50 34 2,597 +34
30JUL26 55.00 C 0.60 0.68 0.60 0.54 -0.09 51 36 5,898 -6
30JUL26 57.50 C 0.45 0.50 0.45 0.36 -0.09 52 5 2,905 -1
30JUL26 60.00 C 0.31 0.34 0.31 0.24 -0.09 53 6 5,897 -1
30JUL26 62.50 C 0.00 0.00 0.00 0.16 -0.09 53 0 2,260 0
30JUL26 65.00 C 0.00 0.00 0.00 0.11 -0.08 54 0 2,229 0
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.07 56 0 915 0
30JUL26 70.00 C 0.14 0.14 0.14 0.05 -0.06 56 2 225 -2
30JUL26 72.50 C 0.00 0.00 0.00 0.04 -0.05 57 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.03 -0.04 59 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 23.70 +0.53 119 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.70 +0.52 113 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.69 +0.51 106 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.70 +0.52 100 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.69 +0.51 94 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.61 +0.43 84 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.70 +0.52 84 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.75 +0.56 81 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.78 +0.59 77 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.78 +0.59 72 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.80 +0.61 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.82 +0.60 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.86 +0.55 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.71 +0.35 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.03 +0.55 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.17 +0.42 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.38 +0.46 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.61 +0.41 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.91 +0.36 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.07 +0.14 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.50 +0.20 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.04 +0.26 50 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 4.50 +0.19 49 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 4.04 +0.12 50 0 325 0
28AUG26 45.00 C 0.00 0.00 0.00 3.62 +0.15 50 0 471 0
28AUG26 46.00 C 0.00 0.00 0.00 3.26 +0.12 50 0 484 0
28AUG26 47.00 C 0.00 0.00 0.00 2.93 +0.12 50 0 632 0
28AUG26 48.00 C 2.66 2.66 2.66 2.62 +0.09 51 2 888 0
28AUG26 49.00 C 2.22 2.33 2.22 2.36 +0.09 51 2 797 0
28AUG26 50.00 C 2.20 2.20 2.20 2.10 +0.06 51 6 1,120 0
28AUG26 52.50 C 1.71 1.71 1.71 1.60 +0.04 52 3 1,221 +3
28AUG26 55.00 C 1.25 1.25 1.25 1.21 +0.01 53 2 1,487 +2
28AUG26 57.50 C 1.00 1.04 1.00 0.93 +0.02 54 4 912 +4
28AUG26 60.00 C 0.70 0.80 0.70 0.71 +0.02 54 59 907 +5
28AUG26 62.50 C 0.00 0.00 0.00 0.54 +0.03 55 0 699 0
28AUG26 65.00 C 0.50 0.50 0.48 0.42 +0.02 56 6 955 0
28AUG26 67.50 C 0.00 0.00 0.00 0.33 +0.03 57 0 389 0
28AUG26 70.00 C 0.00 0.00 0.00 0.26 +0.03 57 0 247 0
28AUG26 72.50 C 0.00 0.00 0.00 0.21 +0.03 59 0 1,236 0
28AUG26 75.00 C 0.23 0.23 0.23 0.17 +0.03 59 1 252 0
29SEP26 21.00 C 0.00 0.00 0.00 23.70 +0.53 102 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.84 +0.66 102 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.69 +0.51 90 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.70 +0.52 86 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.85 +0.67 86 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.61 +0.43 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.70 +0.52 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.75 +0.56 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.78 +0.59 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.83 +0.62 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.91 +0.60 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.98 +0.60 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.08 +0.56 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.22 +0.50 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.40 +0.39 53 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 9.63 +0.48 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.88 +0.46 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.20 +0.42 51 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 7.54 +0.40 51 0 1 0
29SEP26 40.00 C 7.00 7.05 7.00 6.93 +0.42 50 6 40 -6
29SEP26 41.00 C 0.00 0.00 0.00 6.25 +0.29 49 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 5.65 +0.19 48 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 5.16 +0.13 48 0 466 0
29SEP26 44.00 C 4.52 4.70 4.52 4.77 +0.20 49 16 992 +15
29SEP26 45.00 C 4.39 4.39 4.30 4.35 +0.15 49 175 2,265 +130
29SEP26 46.00 C 3.97 4.10 3.97 4.00 +0.18 50 58 576 +37
29SEP26 47.00 C 0.00 0.00 0.00 3.65 +0.15 50 0 7,539 0
29SEP26 48.00 C 3.20 3.52 3.20 3.34 +0.15 50 126 1,230 +74
29SEP26 49.00 C 3.03 3.20 3.03 3.03 +0.11 50 24 893 +24
29SEP26 50.00 C 2.86 2.92 2.75 2.81 +0.13 51 13 2,555 +4
29SEP26 52.50 C 0.00 0.00 0.00 2.22 +0.07 51 0 3,207 0
29SEP26 55.00 C 1.84 1.84 1.79 1.78 +0.05 52 6 2,873 +2
29SEP26 57.50 C 1.42 1.42 1.42 1.45 +0.03 53 13 1,830 0
29SEP26 60.00 C 1.10 1.24 1.10 1.20 +0.04 54 135 3,326 -29
29SEP26 62.50 C 0.00 0.00 0.00 0.97 +0.02 54 0 973 0
29SEP26 65.00 C 0.76 0.76 0.76 0.81 0.00 55 54 4,332 +54
29SEP26 67.50 C 0.00 0.00 0.00 0.68 +0.02 56 0 2,361 0
29SEP26 70.00 C 0.00 0.00 0.00 0.58 +0.01 57 0 2,204 0
29SEP26 72.50 C 0.52 0.52 0.52 0.49 +0.01 58 10 482 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 +0.01 60 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.37 0.00 60 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.33 +0.01 62 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 +0.01 63 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 +0.01 63 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 +0.01 64 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.21 +0.01 65 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.19 +0.01 66 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 0.00 67 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.15 0.00 67 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 0.00 69 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 0.00 70 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 0.00 70 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 0.00 71 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 0.00 72 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 0.00 72 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 0.00 73 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 0.00 73 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 0.00 73 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 0.00 72 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 0.00 72 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 0.00 71 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 0.00 69 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 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 23.70 +0.52 74 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.84 +0.66 74 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.69 +0.49 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.70 +0.52 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.85 +0.59 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.02 +0.65 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.91 +0.42 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.04 +0.36 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.38 +0.59 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.48 +0.46 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.70 +0.47 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.93 +0.47 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.15 +0.44 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.41 +0.42 52 0 0 0
30DEC26 35.00 C 11.78 11.78 11.78 11.62 +0.33 51 2 2 +2
30DEC26 36.00 C 0.00 0.00 0.00 11.01 +0.49 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.42 +0.42 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.75 +0.47 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.15 +0.44 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.58 +0.40 50 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 8.08 +0.26 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.58 +0.36 50 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 6.98 +0.20 49 0 264 0
30DEC26 44.00 C 6.72 6.75 6.72 6.55 +0.19 49 11 219 0
30DEC26 45.00 C 0.00 0.00 0.00 6.15 +0.22 49 0 2,746 0
30DEC26 46.00 C 0.00 0.00 0.00 5.80 +0.24 49 0 188 0
30DEC26 47.00 C 0.00 0.00 0.00 5.42 +0.15 49 0 4,160 0
30DEC26 48.00 C 0.00 0.00 0.00 5.18 +0.26 50 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 4.77 +0.14 49 0 711 0
30DEC26 50.00 C 4.38 4.38 4.38 4.50 +0.12 50 1 2,682 0
30DEC26 52.50 C 0.00 0.00 0.00 3.87 +0.13 50 0 841 0
30DEC26 55.00 C 0.00 0.00 0.00 3.32 +0.10 51 0 1,241 0
30DEC26 57.50 C 0.00 0.00 0.00 2.90 +0.12 52 0 2,552 0
30DEC26 60.00 C 2.37 2.56 2.37 2.47 +0.03 52 30 7,263 -2
30DEC26 62.50 C 2.06 2.23 2.06 2.18 +0.10 53 23 682 +10
30DEC26 65.00 C 0.00 0.00 0.00 1.91 +0.09 53 0 1,078 0
30DEC26 67.50 C 0.00 0.00 0.00 1.70 +0.10 54 0 716 0
30DEC26 70.00 C 0.00 0.00 0.00 1.52 +0.11 55 0 661 0
30DEC26 72.50 C 0.00 0.00 0.00 1.35 +0.10 55 0 858 0
30DEC26 75.00 C 0.00 0.00 0.00 1.23 +0.12 56 0 2,158 0
30DEC26 77.50 C 0.00 0.00 0.00 1.12 +0.15 57 0 421 0
30DEC26 80.00 C 0.00 0.00 0.00 1.00 +0.13 58 0 392 0
30DEC26 82.50 C 0.82 0.82 0.82 0.92 +0.14 58 34 265 +34
30DEC26 85.00 C 0.00 0.00 0.00 0.85 +0.16 59 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.79 +0.17 60 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.72 +0.15 61 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.67 +0.15 61 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.63 +0.16 62 0 314 0
30DEC26 97.50 C 0.00 0.00 0.00 0.60 +0.18 63 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.56 +0.17 63 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.53 +0.16 64 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.50 +0.16 65 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.47 +0.16 66 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.45 +0.17 66 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.44 +0.17 67 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.42 +0.17 68 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.41 +0.17 69 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.39 +0.17 69 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.38 +0.17 70 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.36 +0.16 71 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.35 +0.17 71 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.34 +0.17 72 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.33 +0.17 73 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.32 +0.17 73 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.31 +0.17 74 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.30 +0.17 74 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.29 +0.17 75 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.28 +0.17 75 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.27 +0.17 76 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.26 +0.17 76 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 24.05 +0.64 68 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.15 +0.64 66 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.26 +0.65 64 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.21 +0.47 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.50 +0.61 60 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.62 +0.56 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.82 +0.59 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.99 +0.56 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.22 +0.57 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.44 +0.57 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.70 +0.56 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.99 +0.56 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.27 +0.52 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.61 +0.54 53 0 0 0
30MAR27 35.00 C 12.95 12.95 12.88 12.80 +0.31 51 3 3 +3
30MAR27 36.00 C 0.00 0.00 0.00 12.32 +0.45 52 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.66 +0.38 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.15 +0.44 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.59 +0.51 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.87 +0.14 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 9.38 +0.30 50 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 8.90 +0.28 49 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 8.45 +0.23 50 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 8.02 +0.22 50 0 276 0
30MAR27 45.00 C 7.77 7.80 7.77 7.62 +0.18 49 6 1,458 -5
30MAR27 46.00 C 0.00 0.00 0.00 7.24 +0.16 49 0 3,000 0
30MAR27 47.00 C 6.82 6.82 6.82 6.64 -0.05 48 30 2,073 0
30MAR27 48.00 C 0.00 0.00 0.00 6.38 +0.02 49 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 6.21 +0.16 50 0 36 0
30MAR27 50.00 C 5.90 5.90 5.90 5.88 +0.09 50 1 202 -1
30MAR27 52.50 C 0.00 0.00 0.00 5.10 -0.01 49 0 1,561 0
30MAR27 55.00 C 0.00 0.00 0.00 4.46 -0.08 49 0 2,967 0
30MAR27 57.50 C 0.00 0.00 0.00 3.86 -0.14 49 0 2,045 0
30MAR27 60.00 C 0.00 0.00 0.00 3.37 -0.18 49 0 596 0
30MAR27 62.50 C 0.00 0.00 0.00 2.91 -0.18 49 0 436 0
30MAR27 65.00 C 0.00 0.00 0.00 2.54 -0.22 49 0 170 0
30MAR27 67.50 C 0.00 0.00 0.00 2.18 -0.25 49 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 1.91 -0.24 49 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.65 -0.27 49 0 105 0
30MAR27 75.00 C 0.00 0.00 0.00 1.43 -0.26 49 0 28 0
30MAR27 77.50 C 0.00 0.00 0.00 1.25 -0.26 48 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.07 -0.28 48 0 66 0
30MAR27 82.50 C 0.00 0.00 0.00 0.94 -0.26 48 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 0.85 -0.22 49 0 187 0
29JUN27 35.00 C 13.99 13.99 13.90 13.65 - 50 3 3 -
29JUN27 36.00 C 0.00 0.00 0.00 13.06 +0.21 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.54 +0.24 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.03 +0.28 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.52 +0.33 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.99 +0.28 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.51 +0.28 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.05 +0.21 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.60 +0.18 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.19 +0.17 49 0 0 0
29JUN27 45.00 C 8.81 8.81 8.81 8.80 +0.16 49 2 38 +2
29JUN27 46.00 C 0.00 0.00 0.00 8.48 +0.21 49 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 8.09 +0.16 49 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 7.77 +0.17 50 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 7.47 +0.18 50 0 112 0
29JUN27 50.00 C 0.00 0.00 0.00 7.16 +0.18 50 0 99 0
29JUN27 52.50 C 0.00 0.00 0.00 6.41 +0.10 50 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.71 +0.01 50 0 67 0
29JUN27 57.50 C 5.30 5.30 5.30 5.08 +0.01 49 2 45 0
29JUN27 60.00 C 0.00 0.00 0.00 4.50 -0.01 49 0 13 0
29JUN27 62.50 C 0.00 0.00 0.00 4.02 -0.01 49 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.53 -0.02 49 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 3.16 -0.03 49 0 60 0
29JUN27 70.00 C 3.30 3.33 3.30 2.80 -0.03 48 8 90 +4
TOTAL CALL 3,825 310,945 +397
12JUN26 35.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
12JUN26 36.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
12JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 93 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.02 86 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.03 81 0 0 0
12JUN26 40.00 P 0.05 0.05 0.03 0.08 +0.02 74 110 267 +100
12JUN26 41.00 P 0.00 0.00 0.00 0.14 -0.01 70 0 148 0
12JUN26 42.00 P 0.41 0.41 0.19 0.24 -0.10 64 22 290 0
12JUN26 43.00 P 0.43 0.52 0.32 0.41 -0.25 59 35 321 +33
12JUN26 44.00 P 0.97 1.20 0.60 0.69 -0.43 53 534 1,515 +428
12JUN26 45.00 P 1.36 1.36 1.00 1.25 -0.47 54 22 718 -11
12JUN26 46.00 P 1.61 1.61 1.61 2.02 -0.43 59 1 412 0
12JUN26 47.00 P 0.00 0.00 0.00 2.85 -0.43 61 0 41 0
12JUN26 48.00 P 0.00 0.00 0.00 3.67 -0.50 43 0 40 0
12JUN26 49.00 P 0.00 0.00 0.00 4.72 -0.25 69 0 30 0
12JUN26 50.00 P 0.00 0.00 0.00 5.69 -0.23 71 0 2 0
12JUN26 52.50 P 0.00 0.00 0.00 8.17 -0.30 83 0 2 0
12JUN26 55.00 P 0.00 0.00 0.00 10.66 -0.35 0 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 13.16 -0.35 0 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 15.66 -0.35 0 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 18.16 -0.35 0 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 20.66 -0.35 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 23.16 -0.35 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 25.66 -0.35 0 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18JUN26 36.00 P 0.00 0.00 0.00 0.03 - 65 0 0 -
18JUN26 37.00 P 0.00 0.00 0.00 0.04 - 60 0 0 -
18JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 40 0
18JUN26 39.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 51 0
18JUN26 40.00 P 0.00 0.00 0.00 0.22 -0.01 56 0 5 0
18JUN26 41.00 P 0.35 0.38 0.29 0.36 -0.06 54 216 225 +169
18JUN26 42.00 P 0.68 0.68 0.52 0.55 -0.14 52 86 115 +71
18JUN26 43.00 P 0.84 0.84 0.64 0.83 -0.23 51 554 665 +553
18JUN26 44.00 P 1.22 1.22 1.22 1.21 -0.32 49 1 9 +1
18JUN26 45.00 P 2.03 2.03 2.03 1.74 -0.40 50 5 75 0
18JUN26 46.00 P 2.60 2.60 2.60 2.37 -0.46 49 1 16 +1
18JUN26 47.00 P 3.08 3.08 3.08 3.10 -0.50 49 1 1 +1
18JUN26 48.00 P 0.00 0.00 0.00 3.93 -0.50 49 0 2 0
18JUN26 49.00 P 0.00 0.00 0.00 4.75 -0.57 44 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 5.94 -0.16 66 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 8.18 -0.33 54 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 10.66 -0.37 0 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 13.16 -0.35 0 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 15.66 -0.35 0 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 18.16 -0.35 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 20.66 -0.35 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 428 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.02 49 2 836 0
29JUN26 37.00 P 0.25 0.25 0.25 0.15 +0.01 49 15 811 +15
29JUN26 38.00 P 0.33 0.33 0.28 0.25 +0.01 49 40 3,748 +38
29JUN26 39.00 P 0.00 0.00 0.00 0.38 -0.02 48 0 1,931 0
29JUN26 40.00 P 0.63 0.63 0.48 0.56 -0.07 47 26 1,284 +1
29JUN26 41.00 P 0.82 0.82 0.70 0.81 -0.12 47 66 1,965 +55
29JUN26 42.00 P 1.15 1.15 0.97 1.14 -0.17 46 52 1,744 -41
29JUN26 43.00 P 1.56 1.56 1.45 1.55 -0.23 46 8 2,278 -2
29JUN26 44.00 P 2.18 2.18 1.85 2.07 -0.27 47 32 4,633 -9
29JUN26 45.00 P 2.61 2.70 2.57 2.66 -0.34 47 9 4,439 0
29JUN26 46.00 P 3.40 3.40 3.40 3.33 -0.41 47 1 3,988 0
29JUN26 47.00 P 4.03 4.16 4.03 4.01 -0.50 46 3 2,804 -3
29JUN26 48.00 P 0.00 0.00 0.00 4.85 -0.47 47 0 3,213 0
29JUN26 49.00 P 5.59 5.59 5.59 5.70 -0.48 48 15 2,679 0
29JUN26 50.00 P 0.00 0.00 0.00 6.57 -0.50 48 2 4,162 0
29JUN26 52.50 P 0.00 0.00 0.00 8.75 -0.63 0 0 2,393 0
29JUN26 55.00 P 11.10 11.10 11.10 11.08 -0.54 0 2 3,402 -2
29JUN26 57.50 P 0.00 0.00 0.00 13.63 -0.38 0 0 2,761 0
29JUN26 60.00 P 0.00 0.00 0.00 16.11 -0.63 0 0 2,458 0
29JUN26 62.50 P 19.16 19.16 19.16 18.44 -0.72 0 1 3,276 -1
29JUN26 65.00 P 0.00 0.00 0.00 21.09 -0.93 0 0 5,598 0
29JUN26 67.50 P 0.00 0.00 0.00 23.55 -0.61 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 26.20 -0.38 0 0 6,523 0
29JUN26 72.50 P 0.00 0.00 0.00 28.32 -0.77 0 0 15,797 0
29JUN26 75.00 P 30.80 30.80 30.80 31.03 -0.54 0 1 6,350 -1
29JUN26 77.50 P 0.00 0.00 0.00 33.54 -0.58 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 36.00 -0.55 0 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 38.46 -0.65 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 41.00 -0.55 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.49 -0.55 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 46.08 -0.45 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.57 -0.52 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.98 -0.61 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 53.48 -0.57 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.97 -0.55 0 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 58.47 -0.60 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.97 -0.54 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.48 -0.59 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.98 -0.58 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.34 -0.72 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.84 -0.71 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 73.45 -0.55 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.83 -0.66 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 78.38 -0.61 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 81.02 -0.52 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 83.43 -0.55 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 85.96 -0.50 0 1 523 -1
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 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 0.00 47 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 0.00 46 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.08 0.00 45 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.19 -0.03 45 0 125 0
30JUL26 35.00 P 0.38 0.38 0.38 0.29 -0.04 45 10 789 -10
30JUL26 36.00 P 0.50 0.50 0.50 0.43 -0.05 46 31 1,139 +30
30JUL26 37.00 P 0.65 0.65 0.65 0.60 -0.07 46 30 953 +30
30JUL26 38.00 P 0.88 0.88 0.83 0.82 -0.08 46 15 803 0
30JUL26 39.00 P 0.00 0.00 0.00 1.09 -0.10 46 0 622 0
30JUL26 40.00 P 1.42 1.50 1.42 1.38 -0.16 46 26 466 -20
30JUL26 41.00 P 0.00 0.00 0.00 1.72 -0.23 46 0 2,489 0
30JUL26 42.00 P 1.96 1.96 1.96 2.14 -0.25 46 4 1,035 +4
30JUL26 43.00 P 2.43 2.43 2.43 2.61 -0.28 46 2 1,188 0
30JUL26 44.00 P 0.00 0.00 0.00 3.13 -0.32 46 0 1,602 0
30JUL26 45.00 P 3.50 3.50 3.50 3.73 -0.31 46 130 1,390 -130
30JUL26 46.00 P 0.00 0.00 0.00 4.37 -0.36 47 0 1,483 0
30JUL26 47.00 P 0.00 0.00 0.00 4.99 -0.45 46 0 1,056 0
30JUL26 48.00 P 0.00 0.00 0.00 5.78 -0.41 47 0 577 0
30JUL26 49.00 P 0.00 0.00 0.00 6.53 -0.43 47 0 820 0
30JUL26 50.00 P 7.40 7.40 7.40 7.36 -0.41 48 3 303 0
30JUL26 52.50 P 9.50 9.50 9.50 9.48 -0.42 50 76 397 0
30JUL26 55.00 P 0.00 0.00 0.00 11.70 -0.46 50 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 13.96 -0.49 47 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 16.18 -0.58 0 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 18.60 -0.65 0 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 21.09 -0.93 0 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 23.58 -0.58 0 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 26.20 -0.46 0 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 28.51 -0.63 0 0 144 0
30JUL26 75.00 P 30.80 30.80 30.80 31.03 -0.54 0 1 1 +1
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 44 0
28AUG26 30.00 P 0.28 0.28 0.28 0.15 +0.04 48 3 7 +3
28AUG26 31.00 P 0.00 0.00 0.00 0.22 +0.05 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.42 +0.05 48 0 2 0
28AUG26 34.00 P 0.00 0.00 0.00 0.57 +0.05 48 0 79 0
28AUG26 35.00 P 0.00 0.00 0.00 0.74 +0.04 48 0 240 0
28AUG26 36.00 P 0.97 0.97 0.97 0.96 +0.03 48 30 238 +30
28AUG26 37.00 P 0.00 0.00 0.00 1.22 +0.01 49 0 218 0
28AUG26 38.00 P 1.52 1.52 1.52 1.47 -0.04 48 2 429 0
28AUG26 39.00 P 0.00 0.00 0.00 1.77 -0.12 48 0 377 0
28AUG26 40.00 P 2.30 2.30 2.12 2.12 -0.17 48 9 494 +7
28AUG26 41.00 P 0.00 0.00 0.00 2.50 -0.25 47 0 412 0
28AUG26 42.00 P 0.00 0.00 0.00 2.96 -0.26 48 0 3,353 0
28AUG26 43.00 P 3.70 3.70 3.27 3.46 -0.27 48 26 252 +23
28AUG26 44.00 P 4.22 4.22 4.22 4.00 -0.30 48 4 617 +4
28AUG26 45.00 P 4.49 4.49 4.49 4.58 -0.32 48 2 285 +2
28AUG26 46.00 P 4.94 4.94 4.94 5.21 -0.34 48 4 908 0
28AUG26 47.00 P 0.00 0.00 0.00 5.87 -0.36 48 0 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 6.58 -0.36 49 0 545 0
28AUG26 49.00 P 0.00 0.00 0.00 7.24 -0.45 48 0 577 0
28AUG26 50.00 P 0.00 0.00 0.00 8.05 -0.41 49 2 224 0
28AUG26 52.50 P 0.00 0.00 0.00 10.04 -0.37 50 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 12.15 -0.45 50 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 14.26 -0.45 48 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 16.56 -0.62 48 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 18.73 -0.66 0 0 35 0
28AUG26 65.00 P 21.57 21.57 21.38 21.38 -0.64 49 46 4,121 +46
28AUG26 67.50 P 0.00 0.00 0.00 23.58 -0.65 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.20 -0.46 0 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 28.51 -0.63 0 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 31.03 -0.54 0 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 0.02 +0.01 48 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 +0.04 48 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 +0.05 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.32 +0.04 48 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.44 +0.06 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.57 +0.06 48 0 89 0
29SEP26 33.00 P 0.00 0.00 0.00 0.73 +0.05 48 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.93 +0.05 48 0 104 0
29SEP26 35.00 P 0.00 0.00 0.00 1.15 +0.04 48 0 77 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 +0.02 48 0 529 0
29SEP26 37.00 P 0.00 0.00 0.00 1.68 -0.01 48 0 462 0
29SEP26 38.00 P 2.10 2.10 1.92 2.00 -0.06 48 46 694 +15
29SEP26 39.00 P 2.32 2.33 2.27 2.32 -0.11 48 82 1,207 +30
29SEP26 40.00 P 2.74 2.74 2.74 2.69 -0.19 47 2 497 +2
29SEP26 41.00 P 0.00 0.00 0.00 3.12 -0.19 47 0 1,107 0
29SEP26 42.00 P 3.80 3.80 3.80 3.58 -0.25 47 7 2,162 0
29SEP26 43.00 P 4.32 4.32 3.90 4.08 -0.28 47 28 2,648 +15
29SEP26 44.00 P 0.00 0.00 0.00 4.62 -0.29 47 0 2,077 0
29SEP26 45.00 P 0.00 0.00 0.00 5.20 -0.31 47 0 9,135 0
29SEP26 46.00 P 0.00 0.00 0.00 5.85 -0.31 48 3 1,597 0
29SEP26 47.00 P 0.00 0.00 0.00 6.49 -0.34 48 0 7,464 0
29SEP26 48.00 P 0.00 0.00 0.00 7.18 -0.34 48 0 1,420 0
29SEP26 49.00 P 0.00 0.00 0.00 7.88 -0.37 49 0 1,424 0
29SEP26 50.00 P 8.60 8.60 8.60 8.63 -0.37 49 80 6,591 +31
29SEP26 52.50 P 0.00 0.00 0.00 10.57 -0.29 49 0 4,405 0
29SEP26 55.00 P 12.30 12.30 12.30 12.62 -0.34 50 2 3,146 0
29SEP26 57.50 P 0.00 0.00 0.00 14.53 -0.71 46 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 16.75 -0.62 46 0 2,122 0
29SEP26 62.50 P 0.00 0.00 0.00 19.03 -0.62 45 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 21.41 -0.61 45 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 23.95 -0.33 49 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 26.20 -0.58 0 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 28.51 -0.65 0 0 835 0
29SEP26 75.00 P 31.29 31.29 31.17 31.17 -0.47 0 45 3,119 +45
29SEP26 77.50 P 0.00 0.00 0.00 33.54 -0.58 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 36.00 -0.55 0 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 38.46 -0.65 0 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 41.00 -0.60 0 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 43.49 -0.60 0 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 46.08 -0.50 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 48.57 -0.52 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 51.07 -0.52 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.48 -0.57 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 55.97 -0.55 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 58.47 -0.60 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 61.05 -0.46 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.55 -0.52 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.98 -0.58 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 68.34 -0.72 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.04 -0.51 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.45 -0.55 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.83 -0.66 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.38 -0.61 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.02 -0.52 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.43 -0.55 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.96 -0.50 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.51 -0.41 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.79 -0.63 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.41 -0.50 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.91 -0.50 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.41 -0.50 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.00 -0.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.49 -0.41 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.76 -0.63 0 0 0 0
30DEC26 21.00 P 0.25 0.25 0.25 0.09 -0.02 49 30 87 +30
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.05 49 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 -0.07 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.53 -0.06 49 0 0 0
30DEC26 28.00 P 0.76 0.76 0.76 0.65 -0.09 49 1 1 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.82 -0.08 49 0 5 0
30DEC26 30.00 P 1.10 1.10 1.10 0.99 -0.09 49 50 232 +50
30DEC26 31.00 P 1.31 1.31 1.25 1.20 -0.10 49 54 69 +46
30DEC26 32.00 P 0.00 0.00 0.00 1.43 -0.08 49 0 192 0
30DEC26 33.00 P 0.00 0.00 0.00 1.62 -0.13 48 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 -0.09 48 0 68 0
30DEC26 35.00 P 0.00 0.00 0.00 2.19 -0.09 48 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 2.48 -0.14 48 0 310 0
30DEC26 37.00 P 0.00 0.00 0.00 2.83 -0.12 48 0 157 0
30DEC26 38.00 P 0.00 0.00 0.00 3.18 -0.18 47 0 139 0
30DEC26 39.00 P 0.00 0.00 0.00 3.60 -0.16 47 0 493 0
30DEC26 40.00 P 4.15 4.15 4.15 4.03 -0.18 47 50 5,270 -50
30DEC26 41.00 P 0.00 0.00 0.00 4.54 -0.15 48 0 1,771 0
30DEC26 42.00 P 5.00 5.07 5.00 5.01 -0.21 47 2 407 0
30DEC26 43.00 P 0.00 0.00 0.00 5.55 -0.25 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 6.10 -0.25 48 3 635 0
30DEC26 45.00 P 0.00 0.00 0.00 6.70 -0.28 48 0 3,326 0
30DEC26 46.00 P 0.00 0.00 0.00 7.30 -0.29 48 0 576 0
30DEC26 47.00 P 0.00 0.00 0.00 7.92 -0.32 48 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 8.54 -0.38 48 0 1,199 0
30DEC26 49.00 P 0.00 0.00 0.00 9.34 -0.24 49 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 10.01 -0.34 49 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 11.67 -0.14 47 0 390 0
30DEC26 55.00 P 0.00 0.00 0.00 13.57 -0.62 47 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 15.64 -0.55 48 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 17.72 -0.59 48 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 19.88 -0.60 48 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.09 -0.61 47 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.37 -0.59 48 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.64 -0.62 46 0 2,129 0
30DEC26 72.50 P 0.00 0.00 0.00 29.04 -0.53 47 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 31.41 -0.55 46 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.89 -0.45 48 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.21 -0.51 0 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 38.52 -0.64 0 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.00 -0.61 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.49 -0.60 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.08 -0.50 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.60 -0.49 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.07 -0.52 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 53.58 -0.47 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.07 -0.47 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 58.56 -0.51 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.05 -0.46 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.55 -0.52 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.98 -0.58 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 68.54 -0.52 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.04 -0.51 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.45 -0.55 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.03 -0.46 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.53 -0.46 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.02 -0.52 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.43 -0.55 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.01 -0.45 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.51 -0.41 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.01 -0.41 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.50 -0.41 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.00 -0.41 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.50 -0.41 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.00 -0.40 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.49 -0.41 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.92 -0.47 0 1 1 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.02 51 0 306 0
30MAR27 22.00 P 0.52 0.52 0.52 0.37 -0.02 51 6 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.46 -0.03 51 0 10 0
30MAR27 24.00 P 0.70 0.70 0.70 0.58 -0.04 50 2 16 +2
30MAR27 25.00 P 0.00 0.00 0.00 0.71 -0.04 50 0 34 0
30MAR27 26.00 P 0.00 0.00 0.00 0.87 -0.05 50 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 1.05 -0.04 50 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.23 -0.07 50 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.40 -0.12 49 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 -0.06 49 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 1.85 -0.14 49 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.13 -0.07 49 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.41 -0.08 49 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.74 -0.12 49 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 3.08 -0.12 48 0 203 0
30MAR27 36.00 P 0.00 0.00 0.00 3.44 -0.14 48 0 300 0
30MAR27 37.00 P 0.00 0.00 0.00 3.82 -0.15 48 0 195 0
30MAR27 38.00 P 0.00 0.00 0.00 4.25 -0.12 48 0 209 0
30MAR27 39.00 P 0.00 0.00 0.00 4.66 -0.16 48 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 5.19 -0.09 48 0 2,642 0
30MAR27 41.00 P 0.00 0.00 0.00 5.61 -0.23 48 0 127 0
30MAR27 42.00 P 6.09 6.09 6.09 6.12 -0.25 48 30 154 +30
30MAR27 43.00 P 0.00 0.00 0.00 6.75 -0.11 48 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 7.21 -0.27 48 0 184 0
30MAR27 45.00 P 8.03 8.03 8.03 7.79 -0.24 48 6 1,151 -6
30MAR27 46.00 P 0.00 0.00 0.00 8.40 -0.27 48 0 3,071 0
30MAR27 47.00 P 0.00 0.00 0.00 9.03 -0.29 48 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 9.69 -0.29 48 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 10.35 -0.30 48 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.87 -0.51 47 0 553 0
30MAR27 52.50 P 0.00 0.00 0.00 12.69 -0.47 47 0 133 0
30MAR27 55.00 P 0.00 0.00 0.00 14.66 -0.42 48 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.53 -0.53 48 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 18.56 -0.55 48 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 20.64 -0.56 48 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.91 -0.45 49 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 24.96 -0.59 48 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.17 -0.65 47 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.43 -0.65 47 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 31.87 -0.49 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.04 -0.65 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.37 -0.64 44 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.92 -0.43 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.13 -0.67 0 0 30 0
29JUN27 35.00 P 3.97 3.97 3.87 3.72 - 48 5 5 -
29JUN27 36.00 P 0.00 0.00 0.00 4.15 -0.29 48 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 4.64 -0.24 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.12 -0.21 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.57 -0.23 48 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 6.04 -0.25 48 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 6.56 -0.23 48 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.08 -0.26 48 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 7.66 -0.22 48 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 8.14 -0.33 48 0 100 0
29JUN27 45.00 P 0.00 0.00 0.00 8.83 -0.25 48 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 9.44 -0.22 48 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.00 -0.49 48 0 105 0
29JUN27 48.00 P 0.00 0.00 0.00 10.64 -0.29 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.30 -0.31 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 11.98 -0.31 48 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 13.88 -0.19 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.45 -0.50 48 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 17.36 -0.51 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.34 -0.54 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.37 -0.58 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.46 -0.57 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.69 -0.50 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.75 -0.62 48 0 0 0
TOTAL PUT 2,855 265,497 +1,657
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$ 456.40
29JUN26 380.00 C 0.00 0.00 0.00 76.62 - 0 0 0 -
29JUN26 390.00 C 0.00 0.00 0.00 69.77 - 54 0 0 -
29JUN26 400.00 C 0.00 0.00 0.00 61.19 -14.71 54 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 53.09 -14.01 54 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 45.55 -13.17 54 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 38.62 -12.23 54 0 34 0
29JUN26 440.00 C 26.73 26.73 23.07 32.36 -11.20 54 30 60 +15
29JUN26 450.00 C 21.80 24.30 17.34 25.99 -9.79 52 38 37 -8
29JUN26 460.00 C 16.50 20.97 14.10 21.25 -8.70 53 107 77 +63
29JUN26 470.00 C 13.28 17.51 13.28 17.17 -7.60 53 52 96 +4
29JUN26 480.00 C 11.42 13.07 8.90 13.70 -6.55 53 42 84 0
29JUN26 490.00 C 10.57 10.57 10.57 10.80 -5.56 53 15 92 0
29JUN26 500.00 C 6.00 8.28 6.00 8.42 -4.64 53 36 1,468 +21
29JUN26 510.00 C 4.78 6.41 4.78 6.48 -3.83 53 17 583 +2
29JUN26 520.00 C 4.95 4.95 4.83 4.94 -3.10 54 27 234 +12
29JUN26 530.00 C 3.81 3.81 3.81 3.72 -2.49 54 15 81 +15
29JUN26 540.00 C 2.96 2.96 2.96 2.77 -1.97 54 13 97 0
29JUN26 550.00 C 1.63 1.63 1.63 2.04 -1.54 54 15 231 +15
29JUN26 560.00 C 0.00 0.00 0.00 1.57 -1.10 54 0 316 0
29JUN26 570.00 C 1.00 1.00 1.00 1.15 -0.83 54 1 220 +1
29JUN26 580.00 C 0.00 0.00 0.00 0.82 -0.63 54 0 277 0
29JUN26 590.00 C 0.00 0.00 0.00 0.58 -0.47 54 0 34 0
29JUN26 600.00 C 0.75 0.75 0.75 0.41 -0.35 54 1 679 0
29JUN26 610.00 C 0.80 0.80 0.80 0.28 -0.28 54 30 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.19 -0.20 54 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.13 -0.15 54 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.09 -0.10 54 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.06 -0.07 54 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.04 -0.05 54 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JUN26 780.00 C 0.20 0.20 0.20 0.01 0.00 68 6 30 -6
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 83 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 88 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30JUL26 380.00 C 0.00 0.00 0.00 82.96 - 46 0 0 -
30JUL26 390.00 C 0.00 0.00 0.00 77.74 - 53 0 0 -
30JUL26 400.00 C 0.00 0.00 0.00 68.24 -15.36 48 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 63.38 -12.63 53 0 28 0
30JUL26 420.00 C 43.97 49.15 43.97 55.15 -13.68 50 63 81 +57
30JUL26 430.00 C 44.13 47.53 40.49 49.25 -10.95 50 105 96 +56
30JUL26 440.00 C 38.83 42.00 33.54 43.80 -10.25 50 194 196 +167
30JUL26 450.00 C 32.08 37.00 29.28 38.78 -9.56 51 247 215 +190
30JUL26 460.00 C 28.42 33.70 25.37 34.19 -8.86 51 270 240 +189
30JUL26 470.00 C 24.98 29.37 24.98 30.03 -8.15 51 66 191 +51
30JUL26 480.00 C 21.29 25.70 19.79 26.26 -7.47 51 111 423 +107
30JUL26 490.00 C 18.57 22.01 18.50 22.88 -6.81 52 74 384 +74
30JUL26 500.00 C 17.10 19.10 15.02 19.86 -6.17 52 40 457 +38
30JUL26 510.00 C 13.44 16.55 11.53 17.17 -5.57 52 60 360 +60
30JUL26 520.00 C 14.31 14.31 14.31 14.80 -4.99 52 15 229 +15
30JUL26 530.00 C 12.37 12.37 12.37 12.71 -4.45 52 15 155 +15
30JUL26 540.00 C 0.00 0.00 0.00 10.88 -3.96 52 0 140 0
30JUL26 550.00 C 6.50 7.60 6.50 9.28 -3.51 52 5 206 +1
30JUL26 560.00 C 0.00 0.00 0.00 7.90 -3.08 52 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 6.70 -2.70 52 0 131 0
30JUL26 580.00 C 3.99 4.25 3.99 5.66 -2.37 52 30 60 0
30JUL26 590.00 C 0.00 0.00 0.00 4.78 -2.06 52 0 59 0
30JUL26 600.00 C 0.00 0.00 0.00 4.02 -1.79 52 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 3.37 -1.55 52 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 2.82 -1.33 52 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 2.39 -1.11 52 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 2.09 -0.85 53 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 1.69 -0.86 53 0 22 0
30JUL26 660.00 C 0.00 0.00 0.00 1.40 -0.73 53 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 1.16 -0.62 53 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.96 -0.53 53 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.79 -0.45 53 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.65 -0.38 53 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.54 -0.31 53 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.44 -0.27 53 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.36 -0.22 53 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 0.30 -0.18 53 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.24 -0.16 52 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.20 -0.13 53 0 66 0
28AUG26 380.00 C 0.00 0.00 0.00 90.48 - 50 0 0 -
28AUG26 390.00 C 0.00 0.00 0.00 83.65 - 51 0 0 -
28AUG26 400.00 C 0.00 0.00 0.00 79.53 -11.08 55 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 73.18 -13.47 55 0 25 0
28AUG26 420.00 C 56.69 57.23 55.98 65.18 -12.62 52 100 161 +100
28AUG26 430.00 C 51.97 51.97 48.83 61.55 -10.33 55 28 97 +28
28AUG26 440.00 C 45.72 45.72 42.68 56.27 -10.02 55 58 173 +58
28AUG26 450.00 C 43.08 43.08 40.42 49.79 -11.23 53 73 151 +73
28AUG26 460.00 C 38.70 42.67 34.37 45.33 -10.73 53 383 404 +353
28AUG26 470.00 C 35.46 38.94 32.34 41.19 -10.23 53 131 356 +84
28AUG26 480.00 C 31.91 34.81 28.70 37.36 -9.72 54 122 299 +54
28AUG26 490.00 C 27.62 31.78 26.04 33.82 -9.22 54 60 243 -2
28AUG26 500.00 C 23.32 28.27 23.32 30.57 -8.72 54 31 222 +18
28AUG26 510.00 C 23.33 25.43 22.08 27.58 -8.22 54 50 139 +13
28AUG26 520.00 C 22.86 22.86 22.50 24.84 -7.74 54 30 109 +15
28AUG26 530.00 C 20.53 20.53 20.53 22.34 -7.27 54 15 113 0
28AUG26 540.00 C 15.60 18.00 15.60 20.69 -6.18 55 15 4,238 +15
28AUG26 550.00 C 0.00 0.00 0.00 18.55 -5.80 55 0 99 0
28AUG26 560.00 C 0.00 0.00 0.00 16.61 -5.43 55 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 14.86 -5.07 55 0 111 0
28AUG26 580.00 C 0.00 0.00 0.00 13.27 -4.73 55 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 11.84 -4.40 55 0 34 0
28AUG26 600.00 C 7.60 7.60 7.60 10.56 -4.07 55 1 18 0
28AUG26 610.00 C 0.00 0.00 0.00 9.40 -3.77 55 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 8.36 -3.49 55 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 7.43 -3.55 55 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 6.59 -3.27 55 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 5.85 -2.99 55 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 5.18 -2.75 55 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 4.59 -2.51 55 0 30 0
28AUG26 680.00 C 0.00 0.00 0.00 4.06 -2.30 55 0 106 0
29SEP26 380.00 C 0.00 0.00 0.00 97.09 - 51 0 0 -
29SEP26 390.00 C 0.00 0.00 0.00 90.68 - 51 0 0 -
29SEP26 400.00 C 0.00 0.00 0.00 84.57 -12.06 52 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 78.76 -11.63 52 0 0 0
29SEP26 420.00 C 65.06 65.06 65.06 73.24 -11.20 52 14 14 +14
29SEP26 430.00 C 0.00 0.00 0.00 68.02 -10.76 53 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 65.04 -8.37 55 0 0 0
29SEP26 450.00 C 49.99 49.99 49.03 58.44 -9.87 53 57 57 +57
29SEP26 460.00 C 48.15 48.77 45.09 54.07 -9.43 53 90 90 +75
29SEP26 470.00 C 44.27 44.58 43.80 49.97 -8.98 53 75 148 +60
29SEP26 480.00 C 39.88 42.23 37.53 46.14 -8.53 53 60 75 +1
29SEP26 490.00 C 38.59 39.71 38.59 42.55 -8.10 54 30 42 0
29SEP26 500.00 C 33.24 35.57 32.32 39.20 -7.68 54 31 127 +12
29SEP26 510.00 C 30.67 32.77 28.81 36.07 -7.27 54 60 301 0
29SEP26 520.00 C 30.19 30.19 30.19 33.17 -6.87 54 15 160 0
29SEP26 530.00 C 24.45 27.01 24.45 30.47 -6.48 54 55 195 +45
29SEP26 540.00 C 0.00 0.00 0.00 28.84 -5.23 55 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 26.45 -4.94 55 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 24.24 -4.66 55 0 109 0
29SEP26 570.00 C 15.70 15.70 15.70 22.20 -4.39 55 1 108 0
29SEP26 580.00 C 0.00 0.00 0.00 20.32 -4.12 55 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 18.59 -3.87 55 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 16.99 -3.63 55 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 15.52 -3.40 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 14.17 -3.18 55 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 12.93 -2.97 55 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 11.80 -2.77 55 0 59 0
29SEP26 650.00 C 7.54 9.00 7.54 10.43 -2.91 54 16 152 0
29SEP26 660.00 C 0.00 0.00 0.00 9.80 -2.41 55 0 46 0
29SEP26 670.00 C 6.16 6.16 6.16 8.93 -2.24 55 15 16 +14
29SEP26 680.00 C 0.00 0.00 0.00 8.13 -2.08 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 7.40 -1.93 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 6.74 -2.05 55 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 6.13 -1.90 55 0 12 0
29SEP26 720.00 C 4.12 4.12 4.12 5.41 -1.92 54 15 65 +15
29SEP26 730.00 C 3.94 3.94 3.94 4.92 -1.78 54 15 20 +15
29SEP26 740.00 C 3.65 3.65 3.65 4.47 -1.64 54 15 69 +11
29SEP26 750.00 C 3.39 3.39 3.39 4.06 -1.52 54 15 15 +15
29SEP26 760.00 C 3.16 3.16 3.16 3.80 -1.29 55 15 15 0
29SEP26 770.00 C 0.00 0.00 0.00 3.46 -1.18 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 3.14 -1.09 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 2.85 -1.01 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 2.59 -0.92 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 2.35 -0.76 55 0 240 0
29SEP26 820.00 C 0.00 0.00 0.00 2.13 -0.79 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 1.94 -0.72 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 1.76 -0.66 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 1.64 -0.57 55 0 165 0
29SEP26 860.00 C 0.00 0.00 0.00 1.45 -0.56 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 1.31 -0.52 55 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 1.19 -0.48 55 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 1.08 -0.44 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 0.98 -0.40 55 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 0.89 -0.37 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 0.81 -0.33 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.73 -0.31 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.66 -0.29 55 0 49 0
30DEC26 380.00 C 0.00 0.00 0.00 105.33 - 49 0 0 -
30DEC26 390.00 C 0.00 0.00 0.00 99.59 - 50 0 0 -
30DEC26 400.00 C 0.00 0.00 0.00 93.85 -13.03 50 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 88.40 -12.76 50 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 83.45 -12.06 50 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 78.51 -12.00 51 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 73.69 -11.89 51 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 69.54 -11.18 51 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 65.40 -10.80 51 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 61.34 -10.73 51 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 57.59 -10.36 51 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 54.23 -9.79 51 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 50.87 -9.49 51 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 47.67 -9.34 51 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 44.69 -9.04 51 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 42.03 -8.51 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 39.43 -8.08 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 36.99 -7.88 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 34.88 -7.42 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 32.84 -6.96 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 31.03 -6.26 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 29.25 -5.90 52 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 27.66 -5.51 53 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 26.10 -5.16 53 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 24.65 -4.69 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 23.29 -4.14 53 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 21.82 -4.05 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 20.31 -4.13 53 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 18.99 -4.04 53 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 17.36 -4.25 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 16.31 -3.89 53 0 15 0
30DEC26 690.00 C 15.48 15.48 15.48 15.26 -3.70 53 15 15 0
30DEC26 700.00 C 14.67 14.67 14.67 14.20 -3.75 53 15 16 0
30DEC26 710.00 C 13.91 13.91 13.91 13.19 -3.75 53 15 15 +15
30DEC26 720.00 C 13.19 13.19 13.19 12.45 -3.47 53 15 30 +15
30DEC26 730.00 C 12.52 12.90 12.52 11.72 -3.19 53 20 382 +17
30DEC26 740.00 C 0.00 0.00 0.00 10.99 -2.91 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 10.26 -2.85 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 9.53 -2.88 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 8.87 -2.84 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 8.38 -2.63 53 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 7.89 -2.65 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 7.41 -2.66 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 6.92 -2.61 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 6.43 -2.66 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 5.95 -2.65 53 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 5.62 -2.24 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 5.31 -2.07 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 5.00 -1.90 53 0 0 0
30DEC26 870.00 C 7.08 7.08 7.08 4.68 -1.75 53 15 15 +15
30DEC26 880.00 C 0.00 0.00 0.00 4.37 -1.70 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 4.06 -1.69 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 3.75 -1.69 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 3.56 -1.57 53 0 0 0
30DEC26 920.00 C 5.55 5.55 5.55 3.36 -1.61 53 2 25 +2
30DEC26 930.00 C 0.00 0.00 0.00 3.17 -1.34 53 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 2.97 -1.24 53 0 18 0
30MAR27 380.00 C 0.00 0.00 0.00 114.31 - 50 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 108.95 - 50 0 0 -
30MAR27 400.00 C 0.00 0.00 0.00 103.59 -13.06 50 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 98.90 -12.41 50 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 94.35 -11.98 51 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 89.80 -12.00 51 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 85.25 -12.02 51 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 81.45 -11.29 51 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 77.69 -10.80 51 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 73.93 -10.82 51 0 0 0
30MAR27 480.00 C 61.91 61.91 60.86 70.20 -10.81 51 30 30 +30
30MAR27 490.00 C 0.00 0.00 0.00 66.89 -10.38 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 63.86 -9.74 51 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 60.84 -9.52 51 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 57.85 -9.50 51 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 54.87 -9.49 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 52.34 -9.05 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 49.97 -8.46 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 47.63 -8.16 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 45.29 -8.16 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 42.96 -8.16 52 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 41.05 -7.75 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 39.43 -7.05 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 37.81 -6.35 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 35.94 -6.38 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 34.61 -5.95 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 33.05 -5.74 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 31.65 -5.38 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 30.31 -4.96 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 29.04 -4.47 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 27.66 -4.39 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 26.49 -4.26 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 25.35 -4.10 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 24.00 -5.02 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 23.00 -3.85 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 22.01 -3.55 53 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 21.02 -3.24 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 20.03 -3.26 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 19.04 -3.35 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 18.05 -3.50 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 17.06 -3.69 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 16.37 -3.19 53 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 15.69 -2.94 53 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 15.00 -2.71 53 0 48 0
29JUN27 380.00 C 0.00 0.00 0.00 125.54 - 51 0 0 -
29JUN27 390.00 C 0.00 0.00 0.00 120.46 - 51 0 0 -
29JUN27 400.00 C 0.00 0.00 0.00 115.82 -10.97 51 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 111.53 -10.24 52 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 107.24 -10.22 52 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 102.94 -10.22 52 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 98.67 -10.19 52 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 95.12 -9.45 52 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 91.58 -8.95 52 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 88.05 -8.94 52 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 84.53 -8.92 52 0 0 0
29JUN27 490.00 C 71.27 71.27 71.27 81.02 -8.90 52 15 15 +15
29JUN27 500.00 C 68.50 68.50 68.50 78.04 -8.35 52 15 15 +15
29JUN27 510.00 C 0.00 0.00 0.00 75.21 -7.66 52 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 72.38 -7.63 52 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 69.55 -7.62 52 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 66.73 -7.61 53 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 63.90 -7.60 53 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 61.69 -6.98 53 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 59.48 -6.36 53 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 57.28 -6.35 53 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 55.07 -6.34 53 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 52.86 -6.34 53 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 50.66 -6.33 53 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 48.73 -6.04 53 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 47.06 -5.50 53 0 0 0
TOTAL CALL 3,588 28,934 +2,421
29JUN26 380.00 P 3.53 3.90 3.53 1.80 - 54 35 35 -
29JUN26 390.00 P 3.35 5.86 3.35 2.84 - 55 114 114 -
29JUN26 400.00 P 4.09 7.56 3.65 4.29 +1.97 55 111 87 +10
29JUN26 410.00 P 6.80 8.44 6.80 6.24 +2.69 55 60 183 +56
29JUN26 420.00 P 10.08 14.16 9.30 8.78 +3.57 55 80 121 +59
29JUN26 430.00 P 14.51 18.13 12.07 11.96 +4.57 55 69 125 +20
29JUN26 440.00 P 15.60 22.84 15.60 15.82 +5.68 55 50 135 +20
29JUN26 450.00 P 21.06 28.50 19.85 20.38 +6.86 56 282 232 +67
29JUN26 460.00 P 28.37 28.90 24.59 25.63 +7.97 56 199 205 +112
29JUN26 470.00 P 0.00 0.00 0.00 31.55 +9.05 56 0 121 0
29JUN26 480.00 P 0.00 0.00 0.00 37.01 +8.99 54 0 172 0
29JUN26 490.00 P 0.00 0.00 0.00 44.09 +10.90 54 1 258 0
29JUN26 500.00 P 58.00 58.00 58.00 51.66 +11.90 54 1 1,495 -1
29JUN26 510.00 P 0.00 0.00 0.00 59.66 +12.80 54 2 322 0
29JUN26 520.00 P 73.00 73.00 73.00 68.04 +11.80 54 5 472 -3
29JUN26 530.00 P 80.62 80.62 80.62 76.82 +12.20 54 1 307 0
29JUN26 540.00 P 0.00 0.00 0.00 88.46 +15.11 66 6 105 0
29JUN26 550.00 P 0.00 0.00 0.00 98.01 +15.61 68 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 107.74 +15.93 72 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 117.66 +16.25 76 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 125.55 +14.38 68 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 135.45 +14.35 71 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 147.98 +16.83 89 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 158.22 +16.95 94 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 168.35 +16.88 99 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 174.86 +13.14 80 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 184.88 +12.87 83 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 198.11 +15.80 108 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 204.65 +12.04 87 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 218.03 +15.12 114 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 227.99 +14.78 117 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 237.96 +14.45 120 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 247.93 +14.12 123 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 257.95 +13.84 126 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 267.88 +13.47 129 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 277.84 +13.13 131 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 287.86 +12.85 134 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 297.87 +12.56 137 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 307.76 +12.15 139 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 318.01 +12.10 143 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 330.07 +13.86 158 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 336.86 +10.35 141 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 346.84 +10.03 143 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 356.82 +9.71 145 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 369.99 +12.58 168 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 376.78 +9.07 150 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 386.77 +8.76 152 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 398.67 +10.36 168 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 408.16 +9.55 167 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 419.59 +10.68 178 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 426.70 +7.49 160 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 436.68 +7.17 162 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 446.67 +6.86 164 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 457.77 +7.66 175 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 468.63 +8.22 183 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 478.32 +7.61 183 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 486.60 +5.59 172 0 0 0
30JUL26 380.00 P 10.00 10.48 10.00 7.91 - 53 31 31 -
30JUL26 390.00 P 0.00 0.00 0.00 10.07 - 53 0 0 -
30JUL26 400.00 P 18.00 18.00 15.20 12.82 +3.52 53 21 23 +21
30JUL26 410.00 P 19.20 19.20 18.62 15.92 +4.13 53 25 25 +25
30JUL26 420.00 P 22.51 24.30 22.15 19.39 +4.86 54 61 54 +45
30JUL26 430.00 P 26.77 30.39 26.15 23.51 +5.54 54 168 228 +152
30JUL26 440.00 P 31.52 35.38 29.58 27.88 +6.22 54 155 298 +142
30JUL26 450.00 P 36.79 41.46 33.80 32.94 +7.04 54 321 433 +234
30JUL26 460.00 P 42.50 42.80 39.20 38.31 +7.73 54 53 145 +30
30JUL26 470.00 P 47.70 53.98 44.99 44.19 +8.55 54 81 130 +64
30JUL26 480.00 P 52.79 56.30 51.19 50.49 +9.22 55 77 115 +38
30JUL26 490.00 P 62.35 65.71 57.80 55.50 +8.34 53 57 196 +42
30JUL26 500.00 P 0.00 0.00 0.00 64.28 +12.17 56 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 71.69 +11.34 56 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 77.19 +9.56 53 0 125 0
30JUL26 530.00 P 0.00 0.00 0.00 87.57 +12.52 57 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 95.94 +12.97 58 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 104.58 +13.54 59 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 113.39 +13.91 60 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 122.49 +14.38 61 0 87 0
30JUL26 580.00 P 0.00 0.00 0.00 131.66 +14.70 62 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 141.13 +15.07 63 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 150.63 +15.40 65 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 160.33 +15.63 67 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 170.10 +15.90 69 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 179.96 +16.07 71 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 189.94 +16.28 73 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 199.95 +16.45 76 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 210.06 +16.58 78 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 220.21 +16.72 81 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 230.39 +16.81 83 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 240.64 +16.91 86 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 250.50 +16.60 88 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 260.41 +16.26 90 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 270.24 +15.83 91 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 280.19 +15.48 93 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 290.00 +14.99 94 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 299.96 +14.65 96 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 308.98 +13.37 95 0 0 0
28AUG26 380.00 P 18.29 18.29 18.29 15.09 - 56 15 15 -
28AUG26 390.00 P 0.00 0.00 0.00 17.93 - 56 0 0 -
28AUG26 400.00 P 24.00 25.50 24.00 21.45 +2.96 56 50 15,044 +42
28AUG26 410.00 P 30.38 31.79 28.56 25.02 +3.15 56 60 45 +45
28AUG26 420.00 P 34.69 36.36 32.71 29.26 +3.81 56 74 67 +59
28AUG26 430.00 P 37.23 41.21 35.63 33.61 +4.18 56 150 287 +135
28AUG26 440.00 P 45.87 47.39 40.51 38.51 +4.72 56 99 185 +84
28AUG26 450.00 P 47.57 52.71 45.75 43.67 +5.36 56 215 412 +184
28AUG26 460.00 P 51.72 57.37 51.72 49.15 +5.67 57 80 282 +78
28AUG26 470.00 P 59.78 65.78 59.78 55.13 +6.46 57 53 352 +14
28AUG26 480.00 P 63.95 71.95 63.95 61.13 +6.69 57 73 324 +22
28AUG26 490.00 P 74.49 78.59 74.35 67.84 +7.40 57 72 257 +57
28AUG26 500.00 P 80.84 81.68 80.84 74.61 +8.07 57 25 247 +25
28AUG26 510.00 P 0.00 0.00 0.00 81.68 +8.36 58 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 89.17 +9.06 58 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 96.68 +9.50 58 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 104.63 +9.95 59 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 112.77 +10.57 59 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 120.94 +10.91 60 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 129.55 +11.37 61 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 138.25 +11.90 61 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 146.99 +12.22 62 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 156.08 +12.61 63 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 165.24 +13.05 64 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 174.43 +13.40 65 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 183.85 +13.67 65 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 193.38 +14.03 67 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 202.93 +14.37 68 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 212.59 +14.57 69 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 222.39 +14.84 71 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 232.21 +15.11 72 0 0 0
29SEP26 380.00 P 26.57 27.12 25.39 21.02 - 56 38 23 -
29SEP26 390.00 P 30.46 30.46 30.46 24.65 - 56 15 15 -
29SEP26 400.00 P 33.00 33.00 32.58 28.28 +4.28 56 23 85 +23
29SEP26 410.00 P 39.43 41.00 36.88 32.41 +4.78 56 60 45 +45
29SEP26 420.00 P 41.00 41.47 41.00 36.83 +5.43 56 16 37 +15
29SEP26 430.00 P 50.78 50.78 46.42 41.34 +5.53 56 28 18 +15
29SEP26 440.00 P 51.71 51.71 51.71 46.56 +6.32 56 16 21 +16
29SEP26 450.00 P 57.55 57.55 57.34 51.81 +6.72 56 30 54 +15
29SEP26 460.00 P 63.26 63.30 63.02 57.36 +7.04 57 60 67 +44
29SEP26 470.00 P 0.00 0.00 0.00 63.41 +7.84 57 0 858 0
29SEP26 480.00 P 0.00 0.00 0.00 69.47 +8.08 57 0 134 0
29SEP26 490.00 P 0.00 0.00 0.00 75.91 +8.47 57 0 76 0
29SEP26 500.00 P 0.00 0.00 0.00 82.74 +9.23 57 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 89.59 +9.46 57 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 96.75 +9.79 58 4 433 0
29SEP26 530.00 P 0.00 0.00 0.00 104.30 +10.49 58 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 111.86 +10.81 58 4 51 +4
29SEP26 550.00 P 0.00 0.00 0.00 119.56 +10.96 59 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 127.74 +11.57 59 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 135.94 +12.08 59 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 144.17 +12.12 60 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 152.76 +12.51 60 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 161.50 +13.03 61 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 170.26 +13.26 61 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 179.07 +13.33 62 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 188.25 +13.75 63 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 197.45 +14.16 63 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 206.68 +14.30 64 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 215.96 +14.38 65 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 225.50 +14.71 66 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 235.07 +15.03 67 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 244.66 +15.16 68 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 254.28 +15.22 69 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 264.09 +15.46 70 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 273.93 +15.69 71 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 283.79 +15.85 72 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 293.68 +15.91 74 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 303.65 +16.03 75 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 313.70 +16.20 76 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 323.76 +16.36 78 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 333.85 +16.44 79 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 343.97 +16.51 81 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 354.14 +16.61 82 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 364.35 +16.73 84 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 374.58 +16.83 85 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 384.82 +16.89 87 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 393.84 +15.70 86 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 404.49 +16.12 89 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 414.28 +15.66 89 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 423.08 +14.17 88 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 433.94 +14.73 91 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 443.76 +14.25 92 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 453.54 +13.73 93 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 463.41 +13.30 93 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 473.22 +12.81 94 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 483.07 +12.36 95 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 494.47 +13.46 98 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 37.47 - 54 0 0 -
30DEC26 390.00 P 0.00 0.00 0.00 41.99 - 54 0 0 -
30DEC26 400.00 P 49.16 49.16 49.16 46.51 +3.80 54 1 70 0
30DEC26 410.00 P 0.00 0.00 0.00 51.33 +4.08 54 1 37 +1
30DEC26 420.00 P 0.00 0.00 0.00 56.66 +4.85 54 0 30 0
30DEC26 430.00 P 0.00 0.00 0.00 61.99 +4.92 54 0 30 0
30DEC26 440.00 P 0.00 0.00 0.00 67.36 +4.95 54 0 21 0
30DEC26 450.00 P 76.01 81.08 75.00 73.47 +5.70 54 24 31 +7
30DEC26 460.00 P 0.00 0.00 0.00 79.60 +6.20 54 0 5 0
30DEC26 470.00 P 93.36 93.36 93.36 85.75 +6.20 54 1 80 -1
30DEC26 480.00 P 96.36 96.36 96.36 92.17 +6.47 55 1 3 -1
30DEC26 490.00 P 0.00 0.00 0.00 99.06 +7.20 55 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 105.95 +7.55 55 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 112.86 +7.56 55 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 120.07 +7.86 55 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 127.65 +8.52 56 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 135.24 +8.96 56 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 142.84 +8.96 56 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 150.55 +9.07 56 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 158.74 +9.65 57 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 166.94 +10.23 57 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 175.14 +10.34 57 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 183.36 +10.36 57 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 191.85 +10.64 57 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 200.56 +11.13 58 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 209.26 +11.60 58 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 217.98 +11.66 59 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 226.71 +11.68 59 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 235.66 +11.91 59 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 244.78 +12.30 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 253.91 +12.69 60 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 263.04 +12.86 61 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 272.17 +12.86 61 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 281.37 +12.93 62 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 290.81 +13.24 62 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 300.26 +13.55 63 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 309.70 +13.83 63 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 319.15 +13.90 64 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 328.61 +13.91 64 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 338.15 +14.00 65 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 347.82 +14.21 66 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 356.44 +13.38 65 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 365.85 +13.32 66 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 375.28 +13.16 66 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 384.75 +12.94 66 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 394.22 +12.72 67 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 403.72 +12.53 67 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 413.24 +12.36 67 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 422.79 +12.21 68 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 432.34 +12.05 68 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 442.69 +12.58 70 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 452.25 +12.28 70 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 461.86 +12.03 70 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 471.48 +11.79 71 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 481.12 +11.57 71 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 493.95 +14.53 76 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 500.54 +11.25 72 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 48.82 - 54 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 53.47 - 54 0 0 -
30MAR27 400.00 P 0.00 0.00 0.00 58.16 +3.55 54 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 63.59 +4.29 54 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 69.05 +4.62 54 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 74.52 +4.62 54 0 0 0
30MAR27 440.00 P 81.50 81.50 81.50 80.04 +4.66 54 1 4 +1
30MAR27 450.00 P 0.00 0.00 0.00 86.27 +5.39 54 0 0 0
30MAR27 460.00 P 96.12 96.12 94.83 92.52 +5.86 54 30 28 +14
30MAR27 470.00 P 0.00 0.00 0.00 98.79 +5.87 54 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 105.09 +5.89 55 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 111.82 +6.33 55 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 118.83 +7.02 55 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 125.85 +7.23 55 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 132.89 +7.25 55 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 139.96 +7.28 55 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 147.50 +7.77 55 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 155.20 +8.39 56 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 162.91 +8.66 56 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 170.63 +8.67 56 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 178.38 +8.70 56 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 186.39 +8.98 56 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 194.68 +9.51 57 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 202.98 +10.03 57 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 211.30 +10.09 57 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 219.63 +10.11 57 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 227.99 +10.15 57 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 236.61 +10.44 58 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 245.41 +10.89 58 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 254.22 +11.32 58 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 263.03 +11.45 59 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 271.87 +11.49 59 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 280.72 +11.52 59 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 289.63 +11.60 59 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 298.73 +11.87 60 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 307.94 +12.22 60 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 316.93 +12.33 60 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 325.91 +12.16 60 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 335.04 +12.08 61 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 344.15 +11.97 61 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 353.17 +11.76 61 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 362.75 +12.11 62 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 371.97 +12.08 62 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 381.22 +12.07 62 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 59.90 - 55 0 0 -
29JUN27 390.00 P 0.00 0.00 0.00 64.69 - 55 0 0 -
29JUN27 400.00 P 70.00 75.00 70.00 69.99 +5.73 55 2 13 +2
29JUN27 410.00 P 0.00 0.00 0.00 75.56 +6.40 55 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 81.14 +6.43 55 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 86.74 +6.46 55 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 92.40 +6.55 55 0 0 0
29JUN27 450.00 P 104.50 104.50 104.50 98.74 +7.28 55 1 1 +1
29JUN27 460.00 P 0.00 0.00 0.00 105.11 +7.77 55 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 111.49 +7.80 55 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 117.90 +7.84 56 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 124.34 +7.90 56 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 131.34 +8.50 56 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 138.45 +9.15 56 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 145.58 +9.19 56 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 152.73 +9.23 56 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 159.90 +9.28 56 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 167.14 +9.37 56 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 174.93 +10.00 57 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 182.73 +10.56 57 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 190.54 +10.59 57 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 198.37 +10.63 57 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 206.22 +10.67 57 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 214.10 +10.73 57 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 222.27 +11.06 57 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 230.66 +11.58 58 0 0 0
TOTAL PUT 3,388 46,550 +2,079
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$ 55.85
29JUN26 40.00 C 0.00 0.00 0.00 15.99 -1.43 73 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 15.04 -1.36 74 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 14.04 -1.33 69 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 13.06 -1.38 66 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 12.05 -1.37 60 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 11.21 -1.24 66 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 10.03 -1.39 49 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 9.10 -1.39 49 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 8.19 -1.41 49 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 7.31 -1.38 49 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 6.66 -1.15 55 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 4.58 -1.22 49 0 145 0
29JUN26 55.00 C 3.38 3.50 3.19 3.04 -1.00 49 297 453 +297
29JUN26 57.50 C 2.13 2.29 2.13 1.91 -0.75 49 31 1,534 +31
29JUN26 60.00 C 1.36 1.45 1.15 1.15 -0.55 50 117 1,705 +31
29JUN26 62.50 C 0.72 0.92 0.72 0.64 -0.36 50 436 2,608 +406
29JUN26 65.00 C 0.48 0.56 0.46 0.33 -0.24 49 74 13,663 +11
29JUN26 67.50 C 0.33 0.33 0.33 0.16 -0.14 49 30 2,347 0
29JUN26 70.00 C 0.21 0.23 0.20 0.08 -0.07 50 564 5,486 -337
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 5,046 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 2,168 0
29JUN26 77.50 C 0.11 0.12 0.11 0.01 -0.01 52 16 2,222 +15
29JUN26 80.00 C 0.11 0.11 0.11 0.01 0.00 56 90 7,109 +90
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 989 0
29JUN26 85.00 C 0.08 0.08 0.08 0.01 0.00 65 15 912 +15
29JUN26 87.50 C 0.07 0.07 0.07 0.01 0.00 69 15 2,211 +15
29JUN26 90.00 C 0.07 0.07 0.07 0.01 0.00 73 15 1,595 +15
29JUN26 92.50 C 0.06 0.06 0.06 0.01 0.00 76 15 537 +15
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 892 0
29JUN26 97.50 C 0.05 0.05 0.05 0.01 0.00 83 15 749 -4
29JUN26 100.00 C 0.05 0.05 0.05 0.01 0.00 87 15 854 +13
29JUN26 102.50 C 0.05 0.05 0.04 0.01 0.00 90 268 1,332 -73
29JUN26 105.00 C 0.05 0.05 0.05 0.01 0.00 93 10 349 -10
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 125 0
29JUN26 110.00 C 0.04 0.04 0.04 0.01 0.00 99 5 235 0
29JUN26 112.50 C 0.04 0.04 0.04 0.01 0.00 102 5 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 104 0
29JUN26 127.50 C 0.04 0.04 0.04 0.01 0.00 118 3 55 0
29JUN26 130.00 C 0.03 0.03 0.03 0.01 0.00 121 19 216 -7
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 123 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 125 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 128 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 130 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 132 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 138 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 142 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 144 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 146 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 172 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 173 0 48 0
30JUL26 44.00 C 0.00 0.00 0.00 12.66 -1.17 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.68 -1.25 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.95 -1.08 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.80 -1.43 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.01 -1.29 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.24 -1.56 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.52 -1.24 47 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 5.90 -1.11 47 0 0 0
30JUL26 55.00 C 4.76 5.07 4.76 4.49 -0.82 47 71 58 +17
30JUL26 57.50 C 3.84 3.84 3.84 3.38 -0.80 48 2 432 +2
30JUL26 60.00 C 2.88 2.88 2.88 2.51 -0.66 48 15 750 +15
30JUL26 62.50 C 0.00 0.00 0.00 1.79 -0.59 48 0 971 0
30JUL26 65.00 C 1.54 1.54 1.54 1.25 -0.47 48 5 947 0
30JUL26 67.50 C 0.00 0.00 0.00 0.86 -0.36 48 0 601 0
30JUL26 70.00 C 0.90 0.90 0.90 0.58 -0.27 47 23 637 +15
30JUL26 72.50 C 0.59 0.59 0.59 0.39 -0.20 48 15 1,056 0
30JUL26 75.00 C 0.00 0.00 0.00 0.25 -0.15 47 0 682 0
30JUL26 77.50 C 0.00 0.00 0.00 0.16 -0.11 47 0 656 0
30JUL26 80.00 C 0.35 0.35 0.35 0.11 -0.07 48 4 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.07 -0.05 48 0 561 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 426 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
28AUG26 44.00 C 0.00 0.00 0.00 13.37 -0.94 56 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.52 -1.00 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.68 -1.08 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.93 -1.05 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.96 -1.30 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.26 -1.43 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.61 -1.34 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.03 -1.15 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.81 -0.93 50 0 0 0
28AUG26 57.50 C 5.15 5.15 5.15 4.69 -0.82 50 15 299 +15
28AUG26 60.00 C 0.00 0.00 0.00 3.79 -0.70 50 0 439 0
28AUG26 62.50 C 0.00 0.00 0.00 3.02 -0.64 51 0 353 0
28AUG26 65.00 C 0.00 0.00 0.00 2.36 -0.57 50 0 1,074 0
28AUG26 67.50 C 0.00 0.00 0.00 1.83 -0.48 50 0 398 0
28AUG26 70.00 C 1.68 1.68 1.68 1.41 -0.40 50 15 443 0
28AUG26 72.50 C 0.00 0.00 0.00 1.08 -0.32 50 0 504 0
28AUG26 75.00 C 0.00 0.00 0.00 0.82 -0.26 50 0 332 0
28AUG26 77.50 C 0.00 0.00 0.00 0.62 -0.21 50 0 234 0
28AUG26 80.00 C 0.00 0.00 0.00 0.47 -0.17 50 0 263 0
28AUG26 82.50 C 0.00 0.00 0.00 0.35 -0.13 50 0 357 0
28AUG26 85.00 C 0.00 0.00 0.00 0.26 -0.11 50 0 379 0
28AUG26 87.50 C 0.00 0.00 0.00 0.19 -0.09 50 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.14 -0.07 50 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.11 -0.05 50 0 480 0
28AUG26 95.00 C 0.33 0.33 0.33 0.08 -0.04 50 2 30 0
28AUG26 97.50 C 0.27 0.27 0.27 0.06 -0.03 50 10 41 +10
28AUG26 100.00 C 0.25 0.25 0.25 0.05 -0.02 51 10 16 +10
29SEP26 40.00 C 0.00 0.00 0.00 17.23 -1.31 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.35 -1.28 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.47 -1.29 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.68 -1.24 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.81 -1.30 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.02 -1.29 52 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 12.26 -1.26 51 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 11.52 -1.25 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.83 -1.21 50 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 10.03 -1.32 49 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 9.68 -1.03 51 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 7.98 -1.00 49 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 6.71 -0.94 49 0 62 0
29SEP26 57.50 C 5.99 5.99 5.99 5.61 -0.83 49 15 141 +15
29SEP26 60.00 C 5.06 5.06 5.06 4.68 -0.74 49 4 203 +4
29SEP26 62.50 C 0.00 0.00 0.00 3.91 -0.66 50 0 234 0
29SEP26 65.00 C 0.00 0.00 0.00 3.20 -0.63 50 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 2.61 -0.54 50 0 621 0
29SEP26 70.00 C 2.28 2.28 2.28 2.11 -0.47 49 5 615 0
29SEP26 72.50 C 0.00 0.00 0.00 1.70 -0.41 49 0 1,408 0
29SEP26 75.00 C 0.00 0.00 0.00 1.37 -0.34 49 0 1,259 0
29SEP26 77.50 C 0.00 0.00 0.00 1.10 -0.29 49 0 739 0
29SEP26 80.00 C 1.13 1.13 1.13 0.88 -0.24 49 15 709 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.70 -0.20 49 0 750 0
29SEP26 85.00 C 1.00 1.00 1.00 0.55 -0.18 49 1 118 -1
29SEP26 87.50 C 0.00 0.00 0.00 0.44 -0.12 49 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 -0.10 49 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 -0.10 49 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.22 -0.08 49 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 -0.07 49 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 868 0
29SEP26 102.50 C 0.36 0.36 0.36 0.11 -0.04 49 10 582 +8
29SEP26 105.00 C 0.34 0.34 0.34 0.09 -0.03 50 10 61 +10
29SEP26 107.50 C 0.31 0.31 0.31 0.07 -0.03 49 10 41 +10
29SEP26 110.00 C 0.28 0.28 0.28 0.05 -0.03 49 10 510 +10
29SEP26 112.50 C 0.27 0.27 0.27 0.04 -0.02 49 5 35 0
29SEP26 115.00 C 0.24 0.24 0.24 0.03 -0.02 49 10 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 76 0
29SEP26 120.00 C 0.25 0.25 0.25 0.01 -0.02 46 2 59 -2
29SEP26 122.50 C 0.21 0.21 0.21 0.01 -0.01 47 2 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 142 0
30DEC26 44.00 C 0.00 0.00 0.00 15.29 -1.41 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.58 -1.28 50 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 13.90 -1.38 49 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 13.25 -1.23 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.62 -1.21 49 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 12.00 -1.21 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.42 -1.21 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 10.22 -0.97 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.00 -0.93 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.94 -0.86 49 0 168 0
30DEC26 60.00 C 0.00 0.00 0.00 7.00 -0.80 49 0 288 0
30DEC26 62.50 C 0.00 0.00 0.00 6.18 -0.73 50 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 5.44 -0.68 50 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 4.75 -0.67 50 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 4.14 -0.61 50 0 594 0
30DEC26 72.50 C 0.00 0.00 0.00 3.60 -0.56 50 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 3.13 -0.50 49 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 2.72 -0.45 49 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 2.36 -0.41 49 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 2.05 -0.37 49 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 1.72 -0.39 49 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 1.54 -0.24 49 0 68 0
30DEC26 90.00 C 0.00 0.00 0.00 1.29 -0.26 49 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 1.12 -0.23 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.97 -0.21 49 0 165 0
30DEC26 97.50 C 0.00 0.00 0.00 0.87 -0.15 49 0 26 0
30DEC26 100.00 C 1.20 1.20 1.20 0.75 -0.14 49 2 42 0
30MAR27 44.00 C 0.00 0.00 0.00 16.66 -1.27 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.99 -1.36 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.37 -1.34 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.06 -1.01 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 14.30 -1.05 50 0 3 0
30MAR27 49.00 C 0.00 0.00 0.00 13.92 -0.84 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.37 -0.81 51 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 11.87 -1.01 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.72 -0.94 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.68 -0.89 49 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 8.75 -0.83 49 0 57 0
30MAR27 62.50 C 0.00 0.00 0.00 7.90 -0.78 49 0 35 0
30MAR27 65.00 C 0.00 0.00 0.00 7.15 -0.72 49 0 269 0
30MAR27 67.50 C 0.00 0.00 0.00 6.43 -0.72 49 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 5.77 -0.69 49 0 67 0
30MAR27 72.50 C 0.00 0.00 0.00 5.18 -0.64 49 0 73 0
30MAR27 75.00 C 0.00 0.00 0.00 4.65 -0.59 49 0 397 0
30MAR27 77.50 C 0.00 0.00 0.00 4.17 -0.55 49 0 77 0
30MAR27 80.00 C 0.00 0.00 0.00 3.74 -0.51 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 3.35 -0.47 49 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 3.01 -0.43 49 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 2.70 -0.31 49 0 122 0
30MAR27 90.00 C 0.00 0.00 0.00 2.42 -0.37 49 0 191 0
30MAR27 92.50 C 0.00 0.00 0.00 2.17 -0.26 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 1.95 -0.24 49 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 1.75 -0.22 49 0 70 0
30MAR27 100.00 C 0.00 0.00 0.00 1.57 -0.21 49 0 275 0
29JUN27 44.00 C 0.00 0.00 0.00 17.89 -0.94 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.28 -0.94 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.81 -0.83 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.23 -0.83 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.67 -0.84 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.02 -1.06 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.50 -1.07 49 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 13.36 -0.87 49 0 0 0
29JUN27 55.00 C 12.20 12.20 12.20 12.20 -1.01 49 10 10 +10
29JUN27 57.50 C 0.00 0.00 0.00 11.24 -0.90 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.31 -0.86 49 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 9.47 -0.81 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.70 -0.77 49 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 7.96 -0.76 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.28 -0.73 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 6.66 -0.68 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.09 -0.64 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.57 -0.60 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.09 -0.57 49 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 4.66 -0.53 49 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.26 -0.50 49 0 0 0
TOTAL CALL 2,353 99,211 +686
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 24 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 7 0
29JUN26 44.00 P 0.10 0.10 0.10 0.04 +0.01 49 3 67 -3
29JUN26 45.00 P 0.12 0.12 0.12 0.07 +0.02 49 5 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 +0.06 49 0 85 0
29JUN26 48.00 P 0.33 0.33 0.33 0.27 +0.09 49 15 225 +15
29JUN26 49.00 P 0.39 0.44 0.31 0.39 +0.12 49 765 1,139 +614
29JUN26 50.00 P 0.49 0.56 0.42 0.56 +0.17 50 655 2,483 -15
29JUN26 52.50 P 0.88 0.89 0.88 1.15 +0.29 49 16 1,215 +1
29JUN26 55.00 P 2.00 2.00 2.00 2.14 +0.50 49 1 4,148 0
29JUN26 57.50 P 2.95 2.95 2.95 3.48 +0.72 49 15 2,548 +15
29JUN26 60.00 P 0.00 0.00 0.00 5.34 +1.05 52 0 3,366 0
29JUN26 62.50 P 0.00 0.00 0.00 7.19 +1.13 49 0 3,843 0
29JUN26 65.00 P 0.00 0.00 0.00 9.40 +1.28 49 0 13,753 0
29JUN26 67.50 P 0.00 0.00 0.00 11.76 +1.19 50 0 3,467 0
29JUN26 70.00 P 0.00 0.00 0.00 14.18 +1.18 50 0 3,247 0
29JUN26 72.50 P 0.00 0.00 0.00 16.65 +1.28 0 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 19.15 +1.35 0 0 3,364 0
29JUN26 77.50 P 0.00 0.00 0.00 21.65 +1.37 0 0 2,431 0
29JUN26 80.00 P 23.35 23.35 23.35 24.15 +1.28 0 2 2,882 0
29JUN26 82.50 P 0.00 0.00 0.00 26.65 +1.36 0 0 473 0
29JUN26 85.00 P 0.00 0.00 0.00 29.15 +1.31 0 0 74 0
29JUN26 87.50 P 30.72 30.72 30.72 31.65 +1.31 0 5 193 0
29JUN26 90.00 P 33.85 33.85 33.85 34.15 +1.34 0 313 377 -262
29JUN26 92.50 P 0.00 0.00 0.00 36.65 +1.38 0 0 453 0
29JUN26 95.00 P 0.00 0.00 0.00 39.15 +1.36 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.65 +1.37 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.15 +1.31 0 0 197 0
29JUN26 102.50 P 46.49 46.49 46.49 46.65 +1.30 0 82 750 0
29JUN26 105.00 P 0.00 0.00 0.00 49.15 +1.31 0 0 0 0
29JUN26 107.50 P 51.33 51.33 51.33 51.65 +1.32 0 82 240 0
29JUN26 110.00 P 0.00 0.00 0.00 54.15 +1.32 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.65 +1.31 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 59.15 +1.33 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 61.65 +1.32 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 64.15 +1.37 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 66.65 +1.33 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 69.15 +1.35 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 71.65 +1.33 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 74.15 +1.37 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 76.65 +1.33 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 79.15 +1.37 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 81.65 +1.33 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 84.15 +1.33 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 86.65 +1.35 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 89.15 +1.34 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 91.65 +1.37 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 94.15 +1.36 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 96.65 +1.33 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 99.15 +1.35 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 101.65 +1.32 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 104.15 +1.34 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 106.65 +1.36 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 109.15 +1.32 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 111.65 +1.33 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 114.15 +1.33 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 116.65 +1.32 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 119.15 +1.32 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 121.65 +1.32 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 124.15 +1.32 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 126.65 +1.32 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 129.15 +1.32 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 131.65 +1.32 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 134.15 +1.32 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 136.65 +1.32 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 139.15 +1.32 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 141.65 +1.32 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 144.15 +1.31 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.36 +0.07 47 0 5 0
30JUL26 45.00 P 0.48 0.48 0.48 0.47 +0.09 47 3 103 +3
30JUL26 46.00 P 0.58 0.58 0.58 0.62 +0.12 47 1 66 +1
30JUL26 47.00 P 0.00 0.00 0.00 0.79 +0.14 48 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 1.00 +0.19 48 0 212 0
30JUL26 49.00 P 0.00 0.00 0.00 1.24 +0.22 48 0 166 0
30JUL26 50.00 P 1.40 1.40 1.40 1.46 +0.21 47 5 608 0
30JUL26 52.50 P 0.00 0.00 0.00 2.31 +0.30 47 0 706 0
30JUL26 55.00 P 0.00 0.00 0.00 3.42 +0.45 47 0 995 0
30JUL26 57.50 P 4.40 4.64 4.40 4.85 +0.72 48 30 2,030 +15
30JUL26 60.00 P 0.00 0.00 0.00 6.41 +0.79 48 0 1,275 0
30JUL26 62.50 P 0.00 0.00 0.00 8.18 +0.71 47 0 1,279 0
30JUL26 65.00 P 0.00 0.00 0.00 10.17 +1.06 47 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 12.36 +1.23 48 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 14.59 +1.10 49 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 16.88 +1.07 48 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 19.28 +1.15 49 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 21.68 +1.19 47 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 24.16 +1.27 48 0 129 0
30JUL26 82.50 P 0.00 0.00 0.00 26.65 +1.33 0 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 29.15 +1.31 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.65 +1.31 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.15 +1.34 0 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 36.65 +1.38 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 39.15 +1.36 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 41.65 +1.37 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 44.15 +1.31 0 0 0 0
28AUG26 44.00 P 0.85 0.85 0.85 0.91 +0.14 50 3 3 +3
28AUG26 45.00 P 1.00 1.00 0.98 1.12 +0.18 50 3 3 +3
28AUG26 46.00 P 0.00 0.00 0.00 1.33 +0.19 50 0 250 0
28AUG26 47.00 P 0.00 0.00 0.00 1.59 +0.24 50 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 1.85 +0.24 50 0 178 0
28AUG26 49.00 P 0.00 0.00 0.00 2.14 +0.26 50 0 208 0
28AUG26 50.00 P 0.00 0.00 0.00 2.47 +0.31 50 0 216 0
28AUG26 52.50 P 0.00 0.00 0.00 3.42 +0.42 49 0 396 0
28AUG26 55.00 P 0.00 0.00 0.00 4.59 +0.57 49 0 452 0
28AUG26 57.50 P 0.00 0.00 0.00 5.96 +0.63 49 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 7.64 +0.84 51 0 202 0
28AUG26 62.50 P 0.00 0.00 0.00 9.07 +0.58 48 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 10.96 +0.81 48 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 13.00 +0.92 48 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 15.07 +0.92 48 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 17.28 +1.01 48 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 19.60 +1.19 49 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 21.90 +0.97 48 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 24.16 +0.82 41 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 26.75 +1.05 49 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 29.19 +1.11 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.66 +1.18 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.15 +1.28 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.65 +1.29 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.15 +1.33 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 41.65 +1.37 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.15 +1.31 0 0 0 0
29SEP26 40.00 P 0.74 0.74 0.74 0.66 +0.09 49 5 222 +5
29SEP26 41.00 P 0.75 0.75 0.75 0.81 +0.12 49 3 70 +3
29SEP26 42.00 P 0.00 0.00 0.00 0.98 +0.14 49 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.17 +0.16 49 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.39 +0.19 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.61 +0.19 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 +0.22 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 2.14 +0.22 49 0 105 0
29SEP26 48.00 P 0.00 0.00 0.00 2.43 +0.25 49 0 142 0
29SEP26 49.00 P 0.00 0.00 0.00 2.76 +0.29 49 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 3.12 +0.33 49 0 603 0
29SEP26 52.50 P 0.00 0.00 0.00 4.15 +0.44 49 0 532 0
29SEP26 55.00 P 0.00 0.00 0.00 5.35 +0.60 48 0 1,275 0
29SEP26 57.50 P 0.00 0.00 0.00 6.74 +0.61 48 0 662 0
29SEP26 60.00 P 0.00 0.00 0.00 8.25 +0.65 48 0 520 0
29SEP26 62.50 P 0.00 0.00 0.00 9.82 +0.62 47 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 11.71 +0.89 48 0 9,315 0
29SEP26 67.50 P 0.00 0.00 0.00 13.78 +1.07 49 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 15.76 +1.06 49 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 17.92 +1.11 50 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 20.09 +1.20 49 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 22.28 +1.12 49 0 534 0
29SEP26 80.00 P 23.93 23.93 23.93 24.57 +1.20 48 1 3,190 -1
29SEP26 82.50 P 0.00 0.00 0.00 26.90 +1.20 48 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 29.25 +1.17 46 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 31.75 +1.27 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 34.19 +1.32 49 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 36.66 +1.30 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 39.15 +1.33 0 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 41.65 +1.37 0 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 44.15 +1.31 0 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 46.65 +1.30 0 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 49.15 +1.31 0 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 51.65 +1.32 0 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 54.15 +1.32 0 0 575 0
29SEP26 112.50 P 0.00 0.00 0.00 56.65 +1.31 0 0 126 -138
29SEP26 115.00 P 0.00 0.00 0.00 59.15 +1.33 0 0 0 -293
29SEP26 117.50 P 0.00 0.00 0.00 61.65 +1.32 0 0 0 -36
29SEP26 120.00 P 0.00 0.00 0.00 64.15 +1.37 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 66.65 +1.33 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.15 +1.35 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.65 +1.33 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.67 +0.20 49 0 245 0
30DEC26 45.00 P 0.00 0.00 0.00 2.96 +0.23 49 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 3.28 +0.26 49 0 215 0
30DEC26 47.00 P 0.00 0.00 0.00 3.63 +0.30 49 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.99 +0.31 49 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 4.38 +0.33 48 0 210 0
30DEC26 50.00 P 4.68 4.68 4.68 4.72 +0.29 48 10 889 0
30DEC26 52.50 P 0.00 0.00 0.00 5.94 +0.51 48 0 555 0
30DEC26 55.00 P 0.00 0.00 0.00 7.21 +0.62 48 0 1,197 0
30DEC26 57.50 P 0.00 0.00 0.00 8.63 +0.59 48 0 584 0
30DEC26 60.00 P 0.00 0.00 0.00 10.16 +0.65 49 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 11.69 +0.64 48 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 13.47 +0.70 48 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 15.02 +0.43 46 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 16.97 +0.63 47 0 1,323 0
30DEC26 72.50 P 0.00 0.00 0.00 18.87 +0.58 46 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 21.30 +0.99 49 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 23.03 +0.58 46 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 25.67 +1.16 50 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 27.76 +1.09 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 30.00 +1.02 48 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 32.25 +1.13 48 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 34.70 +1.32 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 37.00 +1.32 48 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 39.36 +1.36 48 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 41.75 +1.27 47 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 44.18 +1.33 46 0 42 0
30MAR27 44.00 P 0.00 0.00 0.00 3.67 +0.26 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.00 +0.26 48 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 4.36 +0.29 48 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 4.74 +0.32 48 0 196 0
30MAR27 48.00 P 0.00 0.00 0.00 5.14 +0.35 48 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 5.55 +0.36 48 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 6.00 +0.40 48 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 7.19 +0.46 48 0 360 0
30MAR27 55.00 P 0.00 0.00 0.00 8.50 +0.52 48 0 37 0
30MAR27 57.50 P 0.00 0.00 0.00 9.91 +0.57 48 0 275 0
30MAR27 60.00 P 0.00 0.00 0.00 11.44 +0.64 48 0 379 0
30MAR27 62.50 P 0.00 0.00 0.00 12.95 +0.63 47 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 14.69 +0.68 47 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 16.52 +0.73 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 18.03 +0.46 46 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 19.95 +0.47 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 21.94 +0.58 46 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 23.95 +0.50 46 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 26.03 +0.61 45 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 28.16 +0.68 45 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 30.32 +0.67 45 0 45 0
30MAR27 87.50 P 32.61 32.61 32.61 32.52 +0.59 44 5 5 +5
30MAR27 90.00 P 0.00 0.00 0.00 34.73 +0.70 44 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 37.00 +0.64 43 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.39 +0.81 43 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 42.03 +1.20 46 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 44.50 +1.41 47 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 4.53 +0.26 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.89 +0.27 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.28 +0.29 48 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.68 +0.32 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.11 +0.34 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.55 +0.36 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.01 +0.39 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.24 +0.44 47 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 9.56 +0.49 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.99 +0.54 47 0 10 0
29JUN27 60.00 P 0.00 0.00 0.00 12.53 +0.61 47 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 14.09 +0.62 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.79 +0.69 47 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 17.58 +0.66 47 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 19.08 +0.39 46 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.99 +0.51 46 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.01 +0.55 46 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.91 +0.52 46 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 26.93 +0.50 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.11 +0.67 46 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.21 +0.75 46 3 3 +3
TOTAL PUT 2,031 119,392 -62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 25.38
29JUN26 6.50 C 0.00 0.00 0.00 19.04 +0.97 331 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 18.77 +0.95 314 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 18.52 +0.88 305 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 18.27 +0.95 297 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 18.11 +1.02 321 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 17.77 +0.95 282 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 17.52 +0.95 275 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 17.35 +1.03 295 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 17.11 +1.04 290 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 16.90 +1.08 293 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 16.64 +1.07 284 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 16.30 +0.97 252 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 16.29 +1.21 302 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 15.87 +1.04 259 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 15.55 +0.97 234 0 1,680 -60
29JUN26 10.50 C 0.00 0.00 0.00 15.17 +1.09 251 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 14.48 +0.90 189 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 13.89 +0.81 0 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 13.53 +0.87 186 0 5,789 0
29JUN26 12.50 C 0.00 0.00 0.00 13.09 +0.98 191 0 983 0
29JUN26 13.00 C 12.80 12.80 12.80 12.53 +0.95 168 1 1,054 -1
29JUN26 13.50 C 12.50 12.50 12.50 11.89 +0.78 0 1 863 -1
29JUN26 14.00 C 0.00 0.00 0.00 11.59 +1.01 164 0 346 0
29JUN26 14.50 C 11.20 11.20 11.20 11.23 +1.15 178 20 333 0
29JUN26 15.00 C 0.00 0.00 0.00 10.53 +0.97 136 0 156 0
29JUN26 15.50 C 0.00 0.00 0.00 9.99 +0.93 119 0 239 0
29JUN26 16.00 C 0.00 0.00 0.00 9.69 +1.10 147 0 309 0
29JUN26 16.50 C 0.00 0.00 0.00 9.03 +0.93 114 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 8.50 +0.89 102 0 595 0
29JUN26 17.50 C 7.80 7.80 7.80 8.05 +0.93 104 1 83 0
29JUN26 18.00 C 0.00 0.00 0.00 7.42 +0.78 64 0 116 0
29JUN26 18.50 C 0.00 0.00 0.00 7.06 +0.91 93 0 164 0
29JUN26 19.00 C 6.75 6.75 6.75 6.55 +0.91 85 1 739 -1
29JUN26 19.50 C 0.00 0.00 0.00 6.18 +1.08 93 1 1,495 0
29JUN26 20.00 C 6.39 6.39 6.39 5.61 +0.81 79 1 721 0
29JUN26 21.00 C 3.72 5.00 3.72 4.70 +0.79 75 27 156 +23
29JUN26 22.00 C 2.85 2.85 2.85 3.74 +0.51 64 1 118 -1
29JUN26 23.00 C 3.05 3.51 2.86 3.02 +0.52 67 4 133 +2
29JUN26 24.00 C 2.10 3.00 1.81 2.39 +0.41 68 135 1,354 +36
29JUN26 25.00 C 1.70 2.40 1.30 1.96 +0.43 74 316 602 +121
29JUN26 26.00 C 1.22 1.90 0.95 1.49 +0.30 73 526 769 -160
29JUN26 27.00 C 0.89 1.50 0.77 1.11 +0.24 73 150 504 +31
29JUN26 28.00 C 0.69 1.18 0.59 0.81 +0.18 73 740 2,798 +125
29JUN26 29.00 C 0.49 0.91 0.49 0.58 +0.13 72 119 544 +70
29JUN26 30.00 C 0.49 0.75 0.35 0.41 +0.10 72 235 1,361 -10
29JUN26 31.00 C 0.33 0.58 0.33 0.28 +0.06 72 91 276 +84
29JUN26 32.00 C 0.34 0.46 0.34 0.19 +0.04 72 30 177 +11
29JUN26 33.00 C 0.26 0.37 0.26 0.13 +0.03 72 41 492 0
29JUN26 34.00 C 0.25 0.30 0.24 0.09 +0.02 72 84 146 +71
29JUN26 35.00 C 0.18 0.20 0.16 0.06 +0.01 72 7 113 -1
29JUN26 36.00 C 0.13 0.22 0.13 0.04 +0.01 73 95 294 +3
30JUL26 7.00 C 0.00 0.00 0.00 18.53 +0.89 189 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 18.27 +0.93 181 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 18.11 +1.02 198 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 17.78 +0.94 174 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 17.53 +0.92 170 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 17.35 +1.01 181 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 17.11 +1.02 178 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 16.90 +0.93 181 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 16.64 +1.06 174 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 16.30 +0.78 153 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 16.29 +1.19 187 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 15.87 +1.04 158 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 15.55 +0.95 142 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 15.17 +1.07 154 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 14.55 +0.95 128 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 14.05 +0.92 121 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 13.54 +0.88 113 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 13.09 +0.87 116 0 759 0
30JUL26 13.00 C 11.65 11.65 11.65 12.60 +0.96 111 5 473 0
30JUL26 13.50 C 11.30 11.30 11.30 12.08 +0.95 103 5 440 -5
30JUL26 14.00 C 0.00 0.00 0.00 11.60 +0.90 100 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 11.23 +1.02 109 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 10.55 +0.74 83 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 10.07 +0.92 81 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 9.69 +1.02 89 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 9.11 +0.97 76 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 8.68 +0.93 78 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 8.16 +0.67 72 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 7.80 +0.94 77 0 147 0
30JUL26 18.50 C 0.00 0.00 0.00 7.12 +0.59 60 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 6.78 +0.59 67 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 6.46 +0.99 72 0 110 0
30JUL26 20.00 C 0.00 0.00 0.00 5.98 +0.78 68 0 235 0
30JUL26 21.00 C 0.00 0.00 0.00 5.18 +0.79 66 1 57 +1
30JUL26 22.00 C 0.00 0.00 0.00 4.47 +0.72 66 0 19 0
30JUL26 23.00 C 4.01 4.01 4.01 3.76 +0.58 64 4 333 -4
30JUL26 24.00 C 2.83 2.83 2.83 3.21 +0.54 65 30 324 0
30JUL26 25.00 C 2.44 3.10 2.44 2.78 +0.52 67 292 577 +120
30JUL26 26.00 C 2.24 2.65 2.23 2.35 +0.43 68 253 479 +224
30JUL26 27.00 C 1.91 2.28 1.91 1.97 +0.38 68 63 200 +61
30JUL26 28.00 C 1.54 1.87 1.53 1.63 +0.33 68 66 179 +47
30JUL26 29.00 C 1.60 1.60 1.48 1.34 +0.29 68 3 128 +3
30JUL26 30.00 C 1.07 1.24 1.07 1.09 +0.24 67 885 2,085 -851
30JUL26 31.00 C 0.97 1.13 0.97 0.89 +0.21 67 34 280 +31
30JUL26 32.00 C 0.81 1.00 0.81 0.72 +0.18 67 6 381 +4
30JUL26 33.00 C 0.74 0.74 0.74 0.58 +0.15 67 1 293 0
30JUL26 34.00 C 0.64 0.64 0.64 0.46 +0.12 67 32 36 +32
30JUL26 35.00 C 0.00 0.00 0.00 0.37 +0.10 67 0 1 0
30JUL26 36.00 C 0.40 0.61 0.40 0.30 +0.09 67 35 257 +32
28AUG26 8.50 C 0.00 0.00 0.00 17.30 +1.20 178 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.90 +0.93 156 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.64 +1.03 150 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 16.52 +1.00 162 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 16.29 +1.14 160 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.87 +1.04 136 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.68 +1.06 141 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 15.17 +1.03 133 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.62 +0.95 120 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 14.20 +1.07 123 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.65 +0.99 112 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 13.24 +1.02 114 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 12.64 +1.00 100 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 12.08 +0.92 88 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 11.60 +0.90 86 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 11.23 +1.02 93 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 10.60 +0.79 77 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 10.10 +0.85 73 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 9.70 +0.91 77 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 9.15 +0.83 69 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 8.69 +0.86 68 0 148 0
28AUG26 17.50 C 7.10 7.10 7.10 8.23 +0.74 66 2 329 0
28AUG26 18.00 C 0.00 0.00 0.00 7.80 +0.78 66 0 420 0
28AUG26 18.50 C 0.00 0.00 0.00 7.36 +0.80 65 0 475 0
28AUG26 19.00 C 6.00 6.90 6.00 6.90 +0.52 62 2 740 -1
28AUG26 19.50 C 0.00 0.00 0.00 6.61 +0.84 67 0 626 0
28AUG26 20.00 C 0.00 0.00 0.00 6.14 +0.57 63 0 1,155 0
28AUG26 21.00 C 0.00 0.00 0.00 5.43 +0.78 64 0 72 0
28AUG26 22.00 C 0.00 0.00 0.00 4.63 +0.58 60 0 1,669 0
28AUG26 23.00 C 3.73 3.73 3.73 4.16 +0.63 64 30 1,247 0
28AUG26 24.00 C 2.90 4.00 2.90 3.60 +0.55 63 41 697 +40
28AUG26 25.00 C 3.10 3.41 3.08 3.11 +0.46 64 61 333 +60
28AUG26 26.00 C 2.57 2.82 2.50 2.78 +0.53 66 130 596 -1
28AUG26 27.00 C 2.05 2.71 2.05 2.39 +0.44 65 100 1,427 -2
28AUG26 28.00 C 1.59 2.36 1.54 2.05 +0.35 65 115 334 +47
28AUG26 29.00 C 1.62 1.95 1.44 1.75 +0.32 65 91 378 +57
28AUG26 30.00 C 1.29 1.69 1.29 1.48 +0.26 65 240 3,257 +22
28AUG26 31.00 C 1.60 1.60 1.60 1.27 +0.25 65 3 257 +3
28AUG26 32.00 C 0.00 0.00 0.00 1.06 +0.20 65 0 86 0
28AUG26 33.00 C 0.00 0.00 0.00 0.91 +0.20 65 0 3,060 0
28AUG26 34.00 C 0.00 0.00 0.00 0.76 +0.16 65 0 187 0
28AUG26 35.00 C 0.00 0.00 0.00 0.64 +0.14 64 0 70 0
28AUG26 36.00 C 0.00 0.00 0.00 0.53 +0.11 64 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 19.11 +0.96 168 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 19.01 +1.13 181 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 18.66 +1.02 165 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 18.27 +0.93 140 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 18.25 +1.06 166 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 17.98 +1.14 160 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 17.80 +1.19 162 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 17.49 +1.14 152 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 17.30 +1.20 154 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 16.99 +1.02 145 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 16.66 +1.05 133 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 16.52 +1.00 140 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 16.29 +1.14 138 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 15.87 +1.03 119 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 15.74 +1.10 127 0 321 0
29SEP26 10.50 C 15.05 15.05 15.05 15.24 +1.10 121 30 461 +30
29SEP26 11.00 C 0.00 0.00 0.00 14.76 +1.05 117 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 14.20 +1.07 107 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 13.65 +0.99 97 0 13,730 0
29SEP26 12.50 C 0.00 0.00 0.00 13.27 +1.05 102 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 12.64 +1.00 87 0 8,370 0
29SEP26 13.50 C 11.68 11.70 11.68 12.08 +0.92 78 2 2,165 -2
29SEP26 14.00 C 0.00 0.00 0.00 11.62 +0.92 77 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 11.33 +0.91 86 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 10.70 +0.89 75 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 10.19 +0.91 70 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 9.82 +0.99 73 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 9.35 +0.95 71 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 8.81 +0.85 65 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 8.41 +0.86 66 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 7.94 +0.81 63 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 7.53 +0.97 62 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 7.13 +0.74 62 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 6.75 +0.56 61 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 6.54 +0.72 66 0 402 0
29SEP26 21.00 C 0.00 0.00 0.00 5.83 +0.90 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.06 +0.67 61 0 34 0
29SEP26 23.00 C 0.00 0.00 0.00 4.39 +0.55 59 0 63 0
29SEP26 24.00 C 3.90 3.90 3.90 3.93 +0.63 60 3 261 0
29SEP26 25.00 C 0.00 0.00 0.00 3.47 +0.55 60 0 232 0
29SEP26 26.00 C 2.90 3.07 2.90 3.12 +0.55 61 52 161 0
29SEP26 27.00 C 0.00 0.00 0.00 2.64 +0.37 60 0 206 0
29SEP26 28.00 C 2.32 2.37 2.31 2.41 +0.41 62 21 2,125 +4
29SEP26 29.00 C 0.00 0.00 0.00 2.07 +0.33 61 0 297 0
29SEP26 30.00 C 1.89 2.18 1.89 1.84 +0.34 61 55 443 +33
29SEP26 31.00 C 1.56 1.65 1.56 1.59 +0.29 61 48 253 +12
29SEP26 32.00 C 0.00 0.00 0.00 1.39 +0.28 61 0 120 0
29SEP26 33.00 C 1.29 1.29 1.29 1.19 +0.23 61 3 184 +3
29SEP26 34.00 C 0.00 0.00 0.00 1.04 +0.22 61 0 413 0
29SEP26 35.00 C 0.00 0.00 0.00 0.89 +0.18 61 0 70 0
29SEP26 36.00 C 0.00 0.00 0.00 0.78 +0.18 61 0 342 0
30DEC26 6.50 C 0.00 0.00 0.00 19.14 +0.99 131 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 19.01 +1.13 137 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 18.66 +1.02 125 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 18.38 +1.04 119 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 18.25 +1.06 125 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 17.98 +1.14 120 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 17.80 +1.19 122 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 17.51 +1.16 116 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 17.30 +1.20 116 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 16.99 +1.02 109 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 16.66 +1.05 101 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 16.52 +1.00 105 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 16.29 +1.14 104 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 15.89 +1.03 92 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 15.82 +1.18 101 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 15.24 +1.10 91 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 14.76 +1.05 88 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 14.31 +1.17 86 0 280 0
30DEC26 12.00 C 13.82 13.82 13.82 13.82 +1.16 82 1 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 13.27 +1.05 76 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 12.88 +1.24 77 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 12.28 +1.12 69 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 11.89 +1.13 70 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 11.33 +0.84 64 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 10.89 +0.87 63 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 10.58 +1.21 66 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 10.06 +0.87 62 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 9.73 +1.20 63 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 9.23 +0.83 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.82 +0.96 59 0 130 0
30DEC26 18.00 C 7.45 9.00 7.45 8.55 +0.95 60 156 1,564 +86
30DEC26 18.50 C 0.00 0.00 0.00 8.09 +0.98 58 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 7.84 +1.06 60 0 655 0
30DEC26 19.50 C 0.00 0.00 0.00 7.40 +0.92 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 7.16 +0.88 59 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 6.48 +0.86 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.95 +0.86 58 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 5.28 +0.61 56 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 4.79 +0.41 55 0 862 0
30DEC26 25.00 C 0.00 0.00 0.00 4.36 +0.53 56 0 33 0
30DEC26 26.00 C 3.96 4.49 3.96 3.96 +0.48 56 26 333 +1
30DEC26 27.00 C 3.36 3.82 3.36 3.53 +0.40 55 100 828 +50
30DEC26 28.00 C 0.00 0.00 0.00 3.25 +0.31 56 0 58 0
30DEC26 29.00 C 2.84 3.34 2.83 2.95 +0.34 56 27 147 -8
30DEC26 30.00 C 2.59 2.59 2.59 2.67 +0.29 56 22 159 -11
30DEC26 31.00 C 0.00 0.00 0.00 2.42 +0.28 56 0 0 0
30DEC26 32.00 C 2.28 2.57 2.23 2.16 +0.23 56 866 1,051 +866
30DEC26 33.00 C 2.12 2.39 2.12 1.96 +0.22 56 45 66 +20
30DEC26 34.00 C 0.00 0.00 0.00 1.76 +0.21 56 0 335 0
30DEC26 35.00 C 0.00 0.00 0.00 1.57 +0.16 56 0 31 0
30DEC26 36.00 C 1.64 1.64 1.64 1.43 +0.17 56 1 216 +1
30MAR27 6.50 C 0.00 0.00 0.00 19.25 +1.10 116 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 19.01 +1.13 113 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 18.66 +1.02 104 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 18.39 +1.05 100 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 18.25 +1.06 103 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 17.99 +1.15 100 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 17.80 +1.19 101 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.51 +1.16 96 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.30 +1.20 95 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.99 +1.02 90 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 16.66 +1.05 83 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.52 +1.00 87 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 16.29 +1.14 85 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 15.89 +1.02 75 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 15.82 +1.18 82 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 15.24 +1.10 74 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 14.76 +1.05 72 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 14.31 +1.08 70 0 12,201 0
30MAR27 12.00 C 0.00 0.00 0.00 13.82 +1.10 67 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 13.29 +0.92 62 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 12.88 +1.13 62 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 12.53 +1.20 64 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.98 +0.92 59 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 11.60 +1.07 59 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 11.31 +1.20 61 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 10.83 +0.90 59 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 10.47 +0.86 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 10.04 +0.85 57 0 42 0
30MAR27 17.00 C 0.00 0.00 0.00 9.71 +1.08 58 0 132 0
30MAR27 17.50 C 0.00 0.00 0.00 9.33 +0.92 57 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.99 +0.84 57 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 8.54 +0.97 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 8.24 +0.80 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.92 +0.71 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 7.61 +0.82 54 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 7.02 +0.65 54 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 6.63 +0.97 56 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 5.98 +0.64 54 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 5.64 +0.74 55 0 34 0
30MAR27 25.00 C 0.00 0.00 0.00 5.17 +0.70 55 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 4.67 +0.54 54 0 90 0
30MAR27 27.00 C 0.00 0.00 0.00 4.29 +0.44 54 0 79 0
30MAR27 28.00 C 0.00 0.00 0.00 3.87 +0.32 53 0 38 0
30MAR27 29.00 C 0.00 0.00 0.00 3.58 +0.31 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.30 +0.27 53 0 105 0
30MAR27 31.00 C 0.00 0.00 0.00 3.04 +0.25 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.82 +0.28 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.64 +0.31 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.44 +0.29 54 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 2.25 +0.29 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.06 +0.27 54 0 210 0
29JUN27 15.00 C 0.00 0.00 0.00 11.55 +0.97 57 0 570 0
29JUN27 15.50 C 0.00 0.00 0.00 11.24 +1.08 58 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.78 +0.87 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.41 +0.84 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.05 +0.82 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.71 +0.80 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.51 +0.92 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.20 +0.92 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.89 +0.91 56 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 8.59 +0.89 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.12 +0.70 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 7.73 +0.91 55 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 7.20 +0.86 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 6.52 +0.63 52 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 6.08 +0.59 52 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 5.67 +0.56 52 0 600 0
29JUN27 26.00 C 5.12 5.12 5.12 5.30 +0.53 52 50 551 +50
29JUN27 27.00 C 0.00 0.00 0.00 4.95 +0.50 53 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 4.63 +0.47 53 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 4.34 +0.45 53 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 4.06 +0.42 53 0 45 0
29JUN27 31.00 C 3.34 3.34 3.34 3.76 +0.35 53 30 63 +30
29JUN27 32.00 C 0.00 0.00 0.00 3.52 +0.35 53 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 3.29 +0.35 53 0 1 0
29JUN27 34.00 C 3.11 3.11 3.11 3.05 +0.32 53 3 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.83 +0.28 53 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 2.65 +0.28 53 0 27 0
TOTAL CALL 6,698 177,410 +1,427
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 226 0 102 0
29JUN26 6.75 P 0.01 0.01 0.01 0.01 0.00 220 80 254 -30
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 214 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 208 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 203 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 197 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 192 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 187 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 182 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 178 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 173 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 844 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1,067 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,115 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 262 0
29JUN26 16.00 P 0.03 0.03 0.01 0.01 0.00 82 12 189 +9
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 185 0
29JUN26 17.00 P 0.04 0.04 0.01 0.01 -0.02 72 65 648 +57
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.02 74 0 366 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.03 73 0 1,235 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.04 74 0 420 0
29JUN26 19.00 P 0.11 0.11 0.07 0.07 -0.05 73 6 907 0
29JUN26 19.50 P 0.13 0.13 0.07 0.10 -0.06 73 62 1,578 +2
29JUN26 20.00 P 0.18 0.18 0.11 0.12 -0.10 70 91 930 -32
29JUN26 21.00 P 0.28 0.34 0.18 0.24 -0.15 71 193 2,743 -51
29JUN26 22.00 P 0.65 0.65 0.31 0.42 -0.21 71 84 2,416 -2
29JUN26 23.00 P 0.83 0.94 0.48 0.67 -0.28 70 329 1,402 +47
29JUN26 24.00 P 1.28 1.54 0.77 1.01 -0.40 70 205 1,777 +64
29JUN26 25.00 P 1.98 1.98 1.18 1.45 -0.50 70 220 1,282 -48
29JUN26 26.00 P 2.63 2.63 1.67 1.97 -0.66 69 566 775 +469
29JUN26 27.00 P 2.27 2.70 2.27 2.70 -0.64 73 61 361 +31
29JUN26 28.00 P 0.00 0.00 0.00 3.47 -0.67 76 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 4.12 -0.81 70 1 8 +1
29JUN26 30.00 P 4.60 4.79 4.60 4.96 -0.85 70 8 171 +3
29JUN26 31.00 P 0.00 0.00 0.00 5.93 -0.88 77 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.94 -0.84 85 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.78 -0.77 79 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 8.75 -0.93 82 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.62 -1.13 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.63 -0.92 70 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 263 0
30JUL26 12.50 P 0.02 0.02 0.02 0.01 0.00 76 30 412 -30
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 88 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.01 67 0 257 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 198 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.01 68 0 146 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.02 68 0 125 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 -0.02 67 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.12 -0.03 67 0 60 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 -0.04 67 0 63 0
30JUL26 18.00 P 0.18 0.18 0.17 0.20 -0.06 67 13 74 -11
30JUL26 18.50 P 0.00 0.00 0.00 0.25 -0.06 66 0 69 0
30JUL26 19.00 P 0.29 0.29 0.29 0.31 -0.08 66 68 759 +68
30JUL26 19.50 P 0.00 0.00 0.00 0.39 -0.10 66 0 65 0
30JUL26 20.00 P 0.54 0.54 0.42 0.48 -0.11 66 7 325 +4
30JUL26 21.00 P 0.65 0.65 0.54 0.70 -0.15 65 6 206 0
30JUL26 22.00 P 1.18 1.18 0.87 0.98 -0.20 65 8 347 +1
30JUL26 23.00 P 1.64 1.64 1.19 1.32 -0.28 65 54 634 0
30JUL26 24.00 P 2.10 2.12 1.59 1.74 -0.33 65 103 295 +64
30JUL26 25.00 P 2.63 2.63 2.00 2.21 -0.44 65 272 970 +216
30JUL26 26.00 P 3.28 3.28 2.60 2.77 -0.52 65 195 622 +120
30JUL26 27.00 P 3.05 3.39 3.04 3.39 -0.61 65 110 166 +60
30JUL26 28.00 P 3.72 3.72 3.72 4.17 -0.55 68 30 103 +30
30JUL26 29.00 P 0.00 0.00 0.00 4.86 -0.65 67 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.59 -0.75 67 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 6.44 -0.75 68 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 7.34 -0.77 71 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.33 -0.69 76 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.11 -0.76 72 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.02 -0.91 73 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.93 -0.95 73 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 185 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 318 0
28AUG26 13.50 P 0.10 0.10 0.10 0.04 -0.02 64 1 382 +1
28AUG26 14.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.02 65 0 171 0
28AUG26 15.00 P 0.15 0.15 0.15 0.11 -0.02 65 1 230 +1
28AUG26 15.50 P 0.21 0.21 0.20 0.14 -0.03 65 362 1,136 +338
28AUG26 16.00 P 0.00 0.00 0.00 0.18 -0.04 64 0 190 0
28AUG26 16.50 P 0.00 0.00 0.00 0.23 -0.05 65 0 309 0
28AUG26 17.00 P 0.00 0.00 0.00 0.29 -0.06 65 0 1,117 0
28AUG26 17.50 P 0.00 0.00 0.00 0.35 -0.09 64 0 187 0
28AUG26 18.00 P 0.00 0.00 0.00 0.42 -0.11 64 0 1,848 0
28AUG26 18.50 P 0.00 0.00 0.00 0.50 -0.11 64 0 647 0
28AUG26 19.00 P 0.00 0.00 0.00 0.60 -0.12 63 0 462 0
28AUG26 19.50 P 0.00 0.00 0.00 0.71 -0.13 63 0 357 0
28AUG26 20.00 P 0.92 0.92 0.75 0.83 -0.15 63 3 372 0
28AUG26 21.00 P 0.00 0.00 0.00 1.12 -0.19 63 20 381 0
28AUG26 22.00 P 1.62 1.62 1.21 1.46 -0.26 63 165 1,412 +107
28AUG26 23.00 P 2.13 2.13 1.62 1.87 -0.32 63 97 833 +37
28AUG26 24.00 P 2.76 2.76 2.18 2.32 -0.41 62 235 468 +125
28AUG26 25.00 P 3.33 3.33 3.33 2.83 -0.47 62 30 361 +30
28AUG26 26.00 P 3.92 3.92 3.06 3.42 -0.54 63 124 582 +89
28AUG26 27.00 P 4.77 4.77 4.07 4.07 -0.55 63 90 295 +76
28AUG26 28.00 P 5.29 5.29 4.38 4.70 -0.66 62 114 180 +60
28AUG26 29.00 P 5.43 5.43 5.08 5.51 -0.63 64 40 153 +40
28AUG26 30.00 P 6.36 6.36 6.36 6.28 -0.71 65 50 250 +50
28AUG26 31.00 P 0.00 0.00 0.00 7.14 -0.59 67 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 7.93 -0.60 67 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 8.59 -0.99 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.53 -0.85 64 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.57 -0.80 69 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.39 -0.97 67 0 0 0
29SEP26 6.50 P 0.03 0.03 0.03 0.01 0.00 95 10 94 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1,816 0
29SEP26 8.00 P 0.04 0.04 0.04 0.01 0.00 81 1 811 -1
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 8,153 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 629 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 61 0 475 0
29SEP26 13.00 P 0.14 0.14 0.14 0.06 -0.01 61 70 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.01 61 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.03 60 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.02 61 0 2,466 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.04 61 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.04 61 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 -0.06 61 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.06 61 0 110 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 -0.08 61 0 270 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 -0.10 61 0 1,587 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 -0.13 60 0 210 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 -0.16 60 0 505 0
29SEP26 19.50 P 0.00 0.00 0.00 0.91 -0.17 59 0 170 0
29SEP26 20.00 P 1.20 1.20 1.03 1.05 -0.18 59 60 318 +60
29SEP26 21.00 P 1.25 1.25 1.25 1.37 -0.21 59 4 158 +4
29SEP26 22.00 P 1.96 1.96 1.59 1.73 -0.28 59 105 576 +104
29SEP26 23.00 P 2.00 2.09 2.00 2.15 -0.35 59 41 427 +30
29SEP26 24.00 P 3.02 3.02 2.35 2.62 -0.43 59 63 680 +60
29SEP26 25.00 P 3.18 3.18 2.86 3.15 -0.46 59 215 833 +185
29SEP26 26.00 P 3.63 3.63 3.39 3.75 -0.51 59 196 840 +166
29SEP26 27.00 P 4.96 4.96 4.03 4.30 -0.65 58 60 343 +60
29SEP26 28.00 P 5.18 5.18 5.18 5.05 -0.62 60 30 2,024 +30
29SEP26 29.00 P 5.45 5.45 5.43 5.78 -0.66 60 60 95 +30
29SEP26 30.00 P 0.00 0.00 0.00 6.45 -0.78 59 0 190 0
29SEP26 31.00 P 7.09 7.09 7.09 7.24 -0.69 59 50 80 +50
29SEP26 32.00 P 7.58 7.58 7.58 8.11 -0.62 61 8 8 +8
29SEP26 33.00 P 0.00 0.00 0.00 8.97 -0.67 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.82 -0.84 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.58 -1.00 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.62 -0.87 64 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 268 0
30DEC26 9.00 P 0.09 0.11 0.09 0.01 0.00 54 40 221 -10
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.02 55 0 429 0
30DEC26 11.00 P 0.17 0.17 0.17 0.06 -0.02 56 5 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 3,570 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.04 55 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.05 56 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.06 55 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.07 55 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 -0.07 56 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.09 55 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 -0.10 55 0 905 0
30DEC26 16.00 P 0.68 0.68 0.65 0.56 -0.11 56 23 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 -0.14 56 0 126 0
30DEC26 17.00 P 0.85 0.85 0.85 0.77 -0.14 56 3 40 0
30DEC26 17.50 P 0.00 0.00 0.00 0.89 -0.16 56 0 49 0
30DEC26 18.00 P 0.00 0.00 0.00 1.01 -0.19 56 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 -0.17 56 0 88 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 -0.22 55 0 97 0
30DEC26 19.50 P 0.00 0.00 0.00 1.41 -0.24 55 0 90 0
30DEC26 20.00 P 0.00 0.00 0.00 1.58 -0.25 55 0 96 0
30DEC26 21.00 P 0.00 0.00 0.00 1.95 -0.28 55 0 144 0
30DEC26 22.00 P 0.00 0.00 0.00 2.36 -0.38 54 0 151 0
30DEC26 23.00 P 3.15 3.15 3.15 2.82 -0.36 55 5 81 0
30DEC26 24.00 P 3.86 3.86 3.86 3.32 -0.48 54 30 177 +30
30DEC26 25.00 P 0.00 0.00 0.00 3.87 -0.50 55 0 294 0
30DEC26 26.00 P 4.57 4.57 4.57 4.45 -0.55 54 30 301 0
30DEC26 27.00 P 4.99 4.99 4.99 5.08 -0.59 55 30 240 +30
30DEC26 28.00 P 0.00 0.00 0.00 5.78 -0.45 55 0 258 0
30DEC26 29.00 P 6.64 6.64 6.57 6.54 -0.52 56 90 258 +90
30DEC26 30.00 P 6.89 6.89 6.89 7.25 -0.67 56 23 143 +23
30DEC26 31.00 P 0.00 0.00 0.00 8.05 -0.55 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.80 -0.68 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.59 -0.78 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.42 -0.79 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.06 -1.03 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.27 -0.68 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.01 54 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 54 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 233 0
30MAR27 11.00 P 0.26 0.26 0.26 0.13 -0.02 54 5 127 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.03 53 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 -0.03 54 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 -0.04 54 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 -0.04 54 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 -0.04 54 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 -0.07 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 -0.06 54 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 -0.07 54 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.73 -0.10 54 0 1 0
30MAR27 16.00 P 0.91 0.91 0.91 0.86 -0.09 54 3 38 +3
30MAR27 16.50 P 0.00 0.00 0.00 0.98 -0.10 54 0 112 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 -0.13 54 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 -0.13 54 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 -0.14 54 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 -0.17 54 0 3,080 0
30MAR27 19.00 P 0.00 0.00 0.00 1.74 -0.18 54 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 1.91 -0.21 54 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.09 -0.22 54 0 61 0
30MAR27 21.00 P 0.00 0.00 0.00 2.49 -0.26 54 0 151 0
30MAR27 22.00 P 0.00 0.00 0.00 2.92 -0.30 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 3.37 -0.37 53 0 180 0
30MAR27 24.00 P 4.32 4.32 4.30 3.90 -0.40 53 60 312 +30
30MAR27 25.00 P 4.62 4.62 4.62 4.46 -0.44 53 30 310 +30
30MAR27 26.00 P 0.00 0.00 0.00 5.05 -0.46 53 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 5.72 -0.47 54 0 150 0
30MAR27 28.00 P 0.00 0.00 0.00 6.27 -0.61 53 0 95 0
30MAR27 29.00 P 0.00 0.00 0.00 6.95 -0.63 53 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 7.78 -0.63 54 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 8.53 -0.61 54 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.30 -0.63 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.09 -0.65 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.78 -0.84 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.71 -0.72 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.44 -0.75 54 0 0 0
29JUN27 15.00 P 0.94 0.94 0.94 0.87 -0.10 53 31 137 +29
29JUN27 15.50 P 0.00 0.00 0.00 0.99 -0.10 53 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 -0.12 53 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.26 -0.14 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.40 -0.15 52 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.55 -0.17 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.70 -0.21 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.87 -0.20 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.05 -0.21 52 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.23 -0.23 52 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 2.43 -0.24 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.85 -0.27 52 0 130 0
29JUN27 22.00 P 3.17 3.17 3.17 3.31 -0.30 52 1 161 +1
29JUN27 23.00 P 0.00 0.00 0.00 3.80 -0.35 51 0 160 0
29JUN27 24.00 P 0.00 0.00 0.00 4.34 -0.38 52 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 4.91 -0.41 52 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 5.52 -0.44 52 0 590 0
29JUN27 27.00 P 0.00 0.00 0.00 6.16 -0.47 52 0 280 0
29JUN27 28.00 P 7.29 7.29 7.29 6.83 -0.49 52 30 90 +30
29JUN27 29.00 P 0.00 0.00 0.00 7.52 -0.51 52 0 78 0
29JUN27 30.00 P 0.00 0.00 0.00 8.23 -0.56 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 8.97 -0.61 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.72 -0.56 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.50 -0.58 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.29 -0.60 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.95 -0.77 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.84 -0.71 53 0 0 0
TOTAL PUT 5,623 175,217 +3,078
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$ 18.00
29JUN26 10.50 C 0.00 0.00 0.00 7.51 -0.02 122 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.03 0.00 131 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.51 -0.02 103 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.01 -0.02 94 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.51 -0.02 85 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.01 -0.02 77 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.51 -0.02 69 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.07 +0.04 87 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.53 0.00 66 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.01 -0.02 46 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.51 -0.02 39 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.02 -0.02 38 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.55 -0.03 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.09 -0.05 33 0 2,314 0
29JUN26 17.50 C 0.00 0.00 0.00 0.76 -0.05 35 0 289 0
29JUN26 18.00 C 0.00 0.00 0.00 0.50 -0.05 36 0 399 0
29JUN26 18.50 C 0.47 0.47 0.37 0.32 -0.04 36 753 804 -277
29JUN26 19.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 583 0
29JUN26 19.50 C 0.15 0.15 0.15 0.12 -0.02 37 8 1,229 +8
29JUN26 20.00 C 0.12 0.14 0.11 0.07 -0.02 37 206 3,816 +3
29JUN26 21.00 C 0.05 0.05 0.05 0.02 -0.01 38 60 2,899 +60
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,457 0
29JUN26 23.00 C 0.01 0.01 0.01 0.01 0.00 49 50 1,220 -50
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.58 +0.05 65 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.07 +0.04 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.58 +0.05 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.09 +0.06 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.55 -0.01 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.13 -0.04 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.76 -0.04 38 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 1.42 -0.04 37 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 1.14 -0.04 37 0 133 0
30JUL26 18.00 C 0.00 0.00 0.00 0.91 -0.04 37 0 156 0
30JUL26 18.50 C 0.00 0.00 0.00 0.71 -0.04 37 0 284 0
30JUL26 19.00 C 0.00 0.00 0.00 0.55 -0.04 38 0 354 0
30JUL26 19.50 C 0.00 0.00 0.00 0.43 -0.03 38 0 131 0
30JUL26 20.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 459 0
30JUL26 21.00 C 0.22 0.22 0.22 0.17 -0.02 38 30 530 0
30JUL26 22.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 527 0
30JUL26 23.00 C 0.09 0.09 0.09 0.04 -0.01 38 30 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 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 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 4.58 +0.05 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.08 +0.03 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.61 +0.08 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.18 +0.10 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.76 -0.04 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.41 -0.03 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.08 -0.04 41 0 30 0
28AUG26 17.00 C 0.00 0.00 0.00 1.74 -0.03 39 0 175 0
28AUG26 17.50 C 1.66 1.66 1.66 1.48 -0.04 39 30 133 +30
28AUG26 18.00 C 0.00 0.00 0.00 1.25 -0.04 39 0 299 0
28AUG26 18.50 C 1.19 1.19 1.19 1.05 -0.03 40 30 334 +30
28AUG26 19.00 C 0.00 0.00 0.00 0.88 -0.03 40 0 350 0
28AUG26 19.50 C 0.00 0.00 0.00 0.73 -0.03 40 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.60 -0.04 40 0 137 0
28AUG26 21.00 C 0.00 0.00 0.00 0.42 -0.02 41 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 86 0
28AUG26 23.00 C 0.22 0.22 0.22 0.17 -0.02 41 80 280 +80
28AUG26 24.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.01 -0.02 47 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.51 -0.02 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.01 -0.03 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.58 +0.01 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.11 -0.03 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.67 +0.05 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.27 +0.02 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.89 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.63 -0.03 40 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 2.31 -0.05 40 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 1.97 -0.04 39 0 492 0
29SEP26 17.50 C 1.82 1.82 1.82 1.72 -0.04 39 2 75 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 -0.03 39 0 52 0
29SEP26 18.50 C 0.00 0.00 0.00 1.29 -0.04 39 0 33 0
29SEP26 19.00 C 1.06 1.06 1.06 1.11 -0.04 39 15 194 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.95 -0.04 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.81 -0.04 39 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.59 -0.03 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 -0.03 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 150 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 41 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.60 -0.08 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.15 +0.04 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.74 +0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.35 0.00 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.98 -0.03 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.64 -0.03 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.33 -0.03 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.04 -0.02 37 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 2.76 -0.03 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.50 -0.03 38 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 2.26 -0.03 38 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 2.11 +0.01 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 -0.03 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.66 -0.02 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.49 -0.02 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.33 -0.02 39 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 1.06 -0.03 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.86 -0.04 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.70 -0.03 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 -0.02 40 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.44 -0.01 40 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 0.00 40 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 5.06 +0.01 37 0 0 0
30MAR27 14.00 C 4.72 4.72 4.72 4.69 -0.02 37 30 45 +30
30MAR27 14.50 C 0.00 0.00 0.00 4.36 -0.03 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.05 -0.03 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.76 -0.03 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.49 -0.03 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.22 -0.03 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.98 -0.03 38 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 2.75 -0.03 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 -0.03 39 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 2.34 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.15 -0.02 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.98 -0.03 39 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.82 -0.03 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.53 -0.03 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.28 -0.02 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.09 -0.01 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.91 -0.02 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.80 0.00 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.67 -0.01 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.56 -0.01 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.02 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR27 32.00 C 0.36 0.38 0.36 0.22 -0.01 40 29 46 +29
29JUN27 13.50 C 0.00 0.00 0.00 5.31 -0.17 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.99 +0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.68 0.00 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.38 0.00 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.11 0.00 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.85 +0.01 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.59 +0.01 38 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 3.37 +0.02 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.14 +0.01 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.93 +0.02 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.74 +0.02 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.54 +0.01 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.37 +0.02 39 0 0 0
29JUN27 20.00 C 2.15 2.15 2.15 2.21 +0.01 39 1 1 +1
29JUN27 21.00 C 0.00 0.00 0.00 1.91 +0.02 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.66 +0.02 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 1.43 -0.01 39 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 1.29 +0.05 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.13 +0.04 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.98 +0.02 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.83 +0.01 40 0 2 0
TOTAL CALL 1,354 52,714 -41
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 489 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 39 0 770 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 744 0
29JUN26 16.00 P 0.09 0.09 0.09 0.09 -0.01 38 6 2,793 0
29JUN26 16.50 P 0.15 0.16 0.15 0.17 -0.02 37 91 805 +77
29JUN26 17.00 P 0.29 0.29 0.29 0.30 -0.03 37 10 4,078 -10
29JUN26 17.50 P 0.00 0.00 0.00 0.49 -0.03 36 0 1,065 0
29JUN26 18.00 P 0.70 0.70 0.66 0.76 -0.02 37 3 1,189 +3
29JUN26 18.50 P 0.00 0.00 0.00 1.09 -0.02 38 0 863 0
29JUN26 19.00 P 0.00 0.00 0.00 1.48 -0.01 39 0 8,676 0
29JUN26 19.50 P 0.00 0.00 0.00 1.86 0.00 36 0 1,223 0
29JUN26 20.00 P 0.00 0.00 0.00 2.31 -0.07 36 0 3,166 0
29JUN26 21.00 P 0.00 0.00 0.00 3.27 -0.08 36 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.29 -0.05 52 0 254 0
29JUN26 23.00 P 0.00 0.00 0.00 5.18 -0.17 0 0 325 0
29JUN26 24.00 P 0.00 0.00 0.00 6.27 -0.05 60 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.17 -0.12 0 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.17 -0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.17 -0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.23 -0.13 0 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.26 -0.10 82 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.28 -0.08 104 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.26 -0.03 93 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.26 -0.02 99 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 0.00 39 0 65 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 115 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 129 0
30JUL26 15.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 221 0
30JUL26 16.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 180 0
30JUL26 16.50 P 0.44 0.44 0.43 0.46 -0.02 38 48 156 0
30JUL26 17.00 P 0.00 0.00 0.00 0.64 -0.02 38 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.86 -0.02 38 0 837 0
30JUL26 18.00 P 0.00 0.00 0.00 1.12 -0.02 37 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 1.43 -0.02 38 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 1.70 -0.09 35 0 105 0
30JUL26 19.50 P 0.00 0.00 0.00 2.12 -0.01 37 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.52 0.00 38 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.31 -0.17 32 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 4.29 -0.10 35 0 209 0
30JUL26 23.00 P 0.00 0.00 0.00 5.28 -0.09 39 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.28 -0.08 44 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.25 -0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.25 -0.11 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.19 -0.17 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.24 -0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.26 -0.10 57 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.28 -0.08 71 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.27 -0.02 71 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.27 -0.01 74 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.23 -0.01 41 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 78 0
28AUG26 15.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 74 0
28AUG26 16.00 P 0.00 0.00 0.00 0.60 -0.01 41 0 72 0
28AUG26 16.50 P 0.00 0.00 0.00 0.77 -0.02 41 0 69 0
28AUG26 17.00 P 0.00 0.00 0.00 0.98 -0.02 41 0 106 0
28AUG26 17.50 P 1.16 1.16 1.16 1.23 -0.02 42 2 395 -2
28AUG26 18.00 P 1.43 1.45 1.43 1.50 -0.02 42 60 360 +60
28AUG26 18.50 P 0.00 0.00 0.00 1.80 -0.01 42 0 277 0
28AUG26 19.00 P 0.00 0.00 0.00 2.13 -0.01 42 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 2.42 -0.08 41 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 2.81 +0.02 42 0 210 0
28AUG26 21.00 P 0.00 0.00 0.00 3.63 -0.06 43 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.50 -0.07 44 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.40 -0.08 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.34 -0.14 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.29 -0.16 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.26 -0.10 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.24 -0.16 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.27 -0.10 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.26 -0.10 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.35 -0.02 40 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 -0.02 41 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 -0.02 41 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 -0.02 41 0 648 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 -0.02 41 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 1.44 -0.03 41 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.72 -0.02 41 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.01 -0.02 42 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.34 -0.02 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.68 -0.02 42 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.97 -0.10 40 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.84 -0.01 43 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.70 0.00 45 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.60 0.00 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.55 +0.01 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.53 +0.01 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.48 -0.03 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.45 -0.07 57 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.42 -0.04 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.40 -0.15 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.38 -0.15 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.36 -0.16 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.35 -0.15 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.01 40 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 -0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 -0.01 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.01 40 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.67 -0.01 40 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 -0.01 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 -0.01 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 0.00 40 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 -0.01 40 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.65 -0.01 40 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 0.00 41 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.19 0.00 41 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 2.48 -0.01 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 0.00 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.13 -0.01 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 0.00 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 0.00 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.03 0.00 43 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.87 0.00 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.76 +0.01 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.68 +0.01 46 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.63 +0.01 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.56 -0.03 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.50 -0.08 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.46 -0.13 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.42 -0.16 52 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.40 -0.16 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.38 -0.15 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 0.00 41 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.82 -0.01 41 0 0 0
30MAR27 14.50 P 1.00 1.00 1.00 0.98 -0.01 41 7 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 -0.01 41 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 1.35 -0.01 41 0 50 0
30MAR27 16.00 P 0.00 0.00 0.00 1.57 -0.01 41 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 1.79 -0.01 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.05 -0.01 41 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.31 -0.01 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.60 0.00 41 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.90 0.00 41 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.20 -0.01 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.54 0.00 42 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.88 0.00 42 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.60 0.00 42 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.36 0.00 43 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.18 0.00 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.02 0.00 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.90 0.00 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.81 0.00 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.69 -0.05 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.61 -0.08 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.51 -0.16 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.50 -0.15 48 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 13.48 -0.10 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.41 -0.12 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.88 +0.02 40 0 28 0
29JUN27 14.00 P 0.00 0.00 0.00 1.04 +0.02 40 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.22 +0.02 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.41 +0.03 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.63 +0.03 41 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.85 +0.03 41 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.09 +0.04 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 +0.04 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.61 +0.03 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.90 +0.04 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.20 +0.04 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 +0.04 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.83 +0.04 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.17 +0.03 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 4.87 +0.04 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.63 +0.04 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.42 +0.04 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.24 +0.03 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.09 +0.03 44 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 8.97 +0.02 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.89 +0.04 45 0 0 0
TOTAL PUT 227 56,796 +128
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 0.00 133 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.01 +0.06 143 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.01 +0.06 132 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.94 -0.01 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.95 0.00 93 0 2 0
29JUN26 30.00 C 0.00 0.00 0.00 8.01 +0.06 99 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.94 -0.01 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 4.95 0.00 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.95 0.00 46 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 2.95 0.00 37 0 794 0
29JUN26 36.00 C 1.76 1.76 1.76 1.98 +0.03 33 15 774 0
29JUN26 37.00 C 0.79 0.88 0.71 0.99 +0.02 22 80 1,175 0
29JUN26 38.00 C 0.25 0.27 0.24 0.28 -0.06 19 247 2,427 +130
29JUN26 39.00 C 0.09 0.09 0.09 0.08 -0.03 19 42 872 +12
29JUN26 40.00 C 0.05 0.05 0.05 0.02 -0.02 19 3 1,272 -2
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 946 0
29JUN26 42.00 C 0.02 0.02 0.02 0.01 0.00 25 2 1,398 -2
29JUN26 43.00 C 0.02 0.02 0.02 0.01 0.00 29 2 561 -2
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 11.01 +0.06 90 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.94 -0.01 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.95 0.00 67 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.01 +0.06 69 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.94 -0.01 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.95 0.00 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.95 0.00 35 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 2.95 0.00 28 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 1.98 +0.03 25 0 121 0
30JUL26 37.00 C 0.00 0.00 0.00 1.10 0.00 20 0 470 0
30JUL26 38.00 C 0.56 0.56 0.54 0.61 -0.04 19 5 381 +3
30JUL26 39.00 C 0.33 0.35 0.30 0.34 -0.04 19 52 484 -4
30JUL26 40.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 661 0
30JUL26 41.00 C 0.12 0.14 0.12 0.09 -0.02 19 17 477 -6
30JUL26 42.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 370 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.95 0.00 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.01 +0.06 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.94 -0.01 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.95 0.00 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.95 0.00 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 2.95 0.00 23 0 0 0
28AUG26 36.00 C 1.93 1.93 1.93 2.01 +0.02 21 15 15 +15
28AUG26 37.00 C 0.00 0.00 0.00 1.36 0.00 20 0 15 0
28AUG26 38.00 C 0.90 0.94 0.90 0.93 -0.02 20 17 62 +17
28AUG26 39.00 C 0.58 0.63 0.58 0.62 -0.03 20 15 125 +2
28AUG26 40.00 C 0.39 0.39 0.39 0.39 -0.03 20 52 484 -2
28AUG26 41.00 C 0.28 0.28 0.28 0.23 -0.03 19 4 265 -4
28AUG26 42.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 259 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 0.00 20 0 173 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 0.00 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 13.01 +0.06 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.01 +0.06 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.01 +0.06 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.01 +0.06 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.01 +0.06 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.01 +0.06 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.94 -0.01 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.95 0.00 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.95 0.00 25 0 25 0
29SEP26 35.00 C 0.00 0.00 0.00 2.95 -0.02 21 0 31 0
29SEP26 36.00 C 2.13 2.13 2.13 2.21 0.00 20 15 215 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.68 0.00 20 0 100 0
29SEP26 38.00 C 0.00 0.00 0.00 1.24 -0.02 20 0 134 0
29SEP26 39.00 C 0.00 0.00 0.00 0.89 -0.04 20 0 195 0
29SEP26 40.00 C 0.63 0.63 0.63 0.63 -0.03 20 4 358 0
29SEP26 41.00 C 0.44 0.44 0.44 0.43 -0.02 20 2 270 +2
29SEP26 42.00 C 0.00 0.00 0.00 0.28 -0.03 20 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 164 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 0.00 20 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 0.00 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 0.00 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 13.01 +0.06 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.01 +0.06 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.01 +0.06 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.01 +0.06 40 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.01 +0.06 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.01 +0.06 33 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.94 -0.01 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.94 -0.01 0 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.95 0.00 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.06 -0.02 19 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.41 -0.01 19 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.82 -0.01 19 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 2.23 -0.08 19 0 70 0
30DEC26 38.00 C 0.00 0.00 0.00 1.83 +0.02 19 0 240 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 +0.03 20 0 112 0
30DEC26 40.00 C 1.16 1.16 1.16 1.16 -0.01 19 10 157 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.92 -0.02 20 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 0.71 -0.01 20 1 131 +1
30DEC26 43.00 C 0.00 0.00 0.00 0.54 -0.01 20 0 132 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 -0.01 20 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 -0.01 20 1 36 -1
30DEC26 47.00 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 0.00 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.02 +0.07 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.01 +0.06 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.01 +0.06 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.01 +0.06 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.01 +0.06 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.17 +0.20 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.45 +0.31 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.77 +0.34 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.16 +0.38 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.61 +0.41 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.10 +0.50 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.56 +0.28 21 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 2.18 +0.39 21 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.84 +0.34 21 2 33 0
30MAR27 41.00 C 0.00 0.00 0.00 1.54 +0.31 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.29 +0.31 21 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.06 +0.28 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.88 +0.27 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.74 +0.27 21 0 118 0
30MAR27 46.00 C 0.00 0.00 0.00 0.61 +0.24 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.48 +0.20 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.38 +0.17 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 +0.16 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 +0.14 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 +0.09 21 0 332 0
29JUN27 29.00 C 0.00 0.00 0.00 9.02 -0.02 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.02 -0.23 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.48 -0.02 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.56 -0.21 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.09 -0.01 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.30 -0.01 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.72 -0.01 22 0 0 0
29JUN27 36.00 C 3.40 3.40 3.40 4.20 -0.02 22 3 3 +3
29JUN27 37.00 C 0.00 0.00 0.00 3.72 -0.02 22 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 3.28 -0.02 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.89 -0.01 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.53 -0.01 22 0 7 0
29JUN27 41.00 C 0.00 0.00 0.00 2.21 -0.02 22 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.92 -0.01 22 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 1.67 -0.01 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.48 +0.03 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.24 -0.02 22 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 1.07 -0.01 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.91 -0.02 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.79 -0.01 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.66 -0.01 22 0 106 0
TOTAL CALL 606 25,609 +182
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 461 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 788 0
29JUN26 35.00 P 0.16 0.16 0.16 0.12 -0.04 19 10 934 +10
29JUN26 36.00 P 0.44 0.46 0.39 0.36 -0.07 19 42 996 +15
29JUN26 37.00 P 1.00 1.00 0.78 0.79 -0.09 18 65 3,252 +7
29JUN26 38.00 P 1.65 1.65 1.57 1.48 -0.08 18 25 1,569 0
29JUN26 39.00 P 2.86 2.86 2.86 2.34 -0.10 16 20 1,112 0
29JUN26 40.00 P 3.55 3.84 3.55 3.31 -0.02 0 60 1,152 0
29JUN26 41.00 P 4.58 4.81 4.58 4.32 0.00 0 40 1,012 -40
29JUN26 42.00 P 0.00 0.00 0.00 5.32 0.00 0 0 588 0
29JUN26 43.00 P 0.00 0.00 0.00 6.32 0.00 0 0 378 0
29JUN26 44.00 P 0.00 0.00 0.00 7.39 -0.03 47 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 8.24 -0.18 0 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 9.23 -0.19 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.25 -0.17 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.25 -0.17 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 12.31 -0.11 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.27 -0.11 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.81 -0.11 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.25 -0.13 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.73 -0.19 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.25 -0.14 0 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 27 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 215 0
30JUL26 34.00 P 0.25 0.25 0.25 0.18 -0.03 19 30 303 0
30JUL26 35.00 P 0.00 0.00 0.00 0.39 -0.03 19 0 443 0
30JUL26 36.00 P 0.70 0.70 0.70 0.68 -0.07 19 1 845 +1
30JUL26 37.00 P 0.00 0.00 0.00 1.14 -0.07 18 0 764 0
30JUL26 38.00 P 0.00 0.00 0.00 1.76 -0.06 18 0 1,057 0
30JUL26 39.00 P 0.00 0.00 0.00 2.52 -0.09 18 0 342 0
30JUL26 40.00 P 0.00 0.00 0.00 3.39 -0.04 18 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 4.34 -0.01 19 0 271 0
30JUL26 42.00 P 0.00 0.00 0.00 5.32 0.00 0 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 6.32 0.00 0 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 7.44 +0.02 35 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.35 -0.07 32 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.35 -0.07 35 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.35 -0.07 37 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.27 -0.15 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.34 -0.08 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.44 +0.02 52 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.85 -0.07 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 13 0
28AUG26 33.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 65 0
28AUG26 35.00 P 0.00 0.00 0.00 0.59 -0.05 19 0 93 0
28AUG26 36.00 P 1.04 1.04 1.00 0.93 -0.05 19 3 221 +3
28AUG26 37.00 P 1.47 1.47 1.43 1.39 -0.07 19 16 663 0
28AUG26 38.00 P 0.00 0.00 0.00 1.99 -0.07 19 0 282 0
28AUG26 39.00 P 2.79 2.79 2.79 2.70 -0.09 19 15 165 +15
28AUG26 40.00 P 0.00 0.00 0.00 3.52 -0.04 19 0 370 0
28AUG26 41.00 P 0.00 0.00 0.00 4.41 -0.02 19 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 5.35 -0.01 20 0 104 0
28AUG26 43.00 P 0.00 0.00 0.00 6.33 0.00 20 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 7.44 +0.02 29 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.35 -0.07 27 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.35 -0.07 29 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.35 -0.07 32 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.34 -0.08 33 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.34 -0.08 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.44 +0.02 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.85 -0.07 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29SEP26 29.00 P 0.10 0.10 0.10 0.02 -0.01 20 1 52 -1
29SEP26 30.00 P 0.00 0.00 0.00 0.05 0.00 20 0 110 0
29SEP26 31.00 P 0.14 0.14 0.14 0.10 -0.01 20 3 206 +3
29SEP26 32.00 P 0.22 0.22 0.22 0.18 -0.01 20 2 485 +2
29SEP26 33.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 196 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.04 20 0 217 0
29SEP26 35.00 P 0.00 0.00 0.00 0.78 -0.05 19 0 663 0
29SEP26 36.00 P 1.23 1.23 1.23 1.15 -0.09 19 4 400 +4
29SEP26 37.00 P 1.76 1.76 1.71 1.62 -0.06 19 50 605 -20
29SEP26 38.00 P 0.00 0.00 0.00 2.20 -0.07 19 0 258 0
29SEP26 39.00 P 2.97 2.97 2.97 2.89 -0.07 19 15 102 +15
29SEP26 40.00 P 0.00 0.00 0.00 3.66 -0.05 19 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 4.51 -0.02 20 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 5.40 -0.02 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.35 0.00 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 7.44 +0.02 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.35 -0.07 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.35 -0.07 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.35 -0.07 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.34 -0.08 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.34 -0.08 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.44 +0.02 38 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.85 -0.07 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 0.00 20 0 88 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 0.00 20 0 317 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 183 0
30DEC26 32.00 P 0.00 0.00 0.00 0.42 -0.01 20 0 185 0
30DEC26 33.00 P 0.00 0.00 0.00 0.63 -0.01 20 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 0.91 -0.01 20 0 238 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 -0.01 20 0 292 0
30DEC26 36.00 P 0.00 0.00 0.00 1.67 -0.01 20 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 2.10 -0.02 19 0 121 0
30DEC26 38.00 P 0.00 0.00 0.00 2.66 -0.01 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 3.29 -0.01 19 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 3.99 -0.01 19 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 4.76 -0.01 19 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 5.59 0.00 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.65 -0.01 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.60 0.00 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.59 0.00 26 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.60 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.63 +0.01 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.66 +0.01 32 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.69 +0.01 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.72 +0.01 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.30 +0.01 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 +0.05 22 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.12 +0.07 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.19 +0.10 21 0 6 0
30MAR27 29.00 P 0.44 0.44 0.44 0.29 +0.14 22 15 111 +15
30MAR27 30.00 P 0.00 0.00 0.00 0.42 +0.19 21 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 0.60 +0.24 22 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.82 +0.29 22 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.09 +0.33 22 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.41 +0.36 22 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.80 +0.39 22 0 71 0
30MAR27 36.00 P 0.00 0.00 0.00 2.25 +0.47 22 0 39 0
30MAR27 37.00 P 3.00 3.20 3.00 2.68 +0.42 21 4 68 +4
30MAR27 38.00 P 3.77 3.77 3.66 3.32 +0.52 22 2 19 +1
30MAR27 39.00 P 0.00 0.00 0.00 3.83 +0.41 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.49 +0.39 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 5.20 +0.35 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.96 +0.32 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.96 +0.27 23 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.84 +0.22 24 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.75 +0.16 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.69 +0.09 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.67 +0.05 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.67 +0.02 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.69 +0.01 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.72 +0.01 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.30 +0.01 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.72 -0.01 23 0 6 0
29JUN27 31.00 P 0.00 0.00 0.00 0.95 -0.01 23 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 1.22 -0.01 23 0 44 0
29JUN27 33.00 P 0.00 0.00 0.00 1.53 -0.01 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.90 -0.01 23 0 14 0
29JUN27 35.00 P 0.00 0.00 0.00 2.30 -0.02 23 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.77 -0.02 23 0 63 0
29JUN27 37.00 P 3.76 3.76 3.76 3.28 -0.02 23 14 26 +14
29JUN27 38.00 P 0.00 0.00 0.00 3.85 -0.01 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 4.46 -0.01 24 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 4.96 -0.02 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.82 +0.16 24 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.55 -0.02 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.34 -0.01 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.16 -0.01 25 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.01 -0.01 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.90 -0.01 26 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.82 -0.01 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.77 0.00 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.74 0.00 28 0 0 0
TOTAL PUT 437 29,084 +48
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$ 90.20
29JUN26 52.50 C 0.00 0.00 0.00 37.73 +1.11 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.23 +1.19 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.73 +1.05 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.24 +1.06 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.74 +1.19 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.24 +1.19 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.74 +1.05 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.24 +1.10 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.75 +1.19 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.25 +1.19 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.75 +1.19 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.26 +1.19 29 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.77 +1.16 26 0 261 0
29JUN26 85.00 C 0.00 0.00 0.00 5.35 +1.04 25 0 700 0
29JUN26 87.50 C 3.50 3.50 3.50 3.27 +0.79 27 2 1,072 -2
29JUN26 90.00 C 1.89 1.89 1.89 1.59 +0.45 26 23 2,592 0
29JUN26 92.50 C 0.63 1.00 0.63 0.61 +0.19 25 242 901 -120
29JUN26 95.00 C 0.50 0.50 0.40 0.19 +0.06 25 41 1,241 +11
29JUN26 97.50 C 0.20 0.25 0.20 0.05 +0.01 25 154 350 -122
29JUN26 100.00 C 0.15 0.16 0.13 0.02 +0.01 27 59 601 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 192 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 217 0
29JUN26 107.50 C 0.09 0.09 0.09 0.01 0.00 36 40 51 -31
29JUN26 110.00 C 0.05 0.05 0.05 0.01 0.00 39 60 945 -22
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.36 +1.07 110 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.92 +0.92 107 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.36 +1.08 93 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.87 +0.85 86 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.37 +0.91 79 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.87 +0.86 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.38 +0.90 65 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.88 +0.85 58 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.44 +1.38 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.75 +1.19 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.26 +1.19 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.79 +1.12 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.48 +0.96 26 0 233 0
30JUL26 87.50 C 0.00 0.00 0.00 3.53 +0.63 26 0 566 0
30JUL26 90.00 C 2.32 2.32 2.32 2.22 +0.48 27 3 450 0
30JUL26 92.50 C 1.33 1.68 1.33 1.32 +0.30 26 170 1,109 -35
30JUL26 95.00 C 0.00 0.00 0.00 0.79 +0.19 26 0 109 0
30JUL26 97.50 C 0.00 0.00 0.00 0.47 +0.13 26 0 129 0
30JUL26 100.00 C 0.00 0.00 0.00 0.27 +0.07 26 0 198 0
30JUL26 102.50 C 0.00 0.00 0.00 0.15 +0.04 26 0 215 0
30JUL26 105.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 122 0
30JUL26 107.50 C 0.22 0.26 0.22 0.04 +0.01 26 83 164 -15
30JUL26 110.00 C 0.00 0.00 0.00 0.02 0.00 26 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.91 +0.89 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.41 +0.95 69 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.93 +0.92 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.43 +0.95 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.92 +0.89 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.44 +1.38 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.75 +1.19 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.27 +1.15 26 0 17 0
28AUG26 82.50 C 0.00 0.00 0.00 7.89 +1.06 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.78 +0.89 27 0 84 0
28AUG26 87.50 C 0.00 0.00 0.00 4.14 +0.56 27 0 434 0
28AUG26 90.00 C 3.37 3.37 3.37 3.04 +0.51 27 8 231 -8
28AUG26 92.50 C 2.16 2.44 2.16 2.17 +0.38 27 84 182 -69
28AUG26 95.00 C 1.85 1.85 1.81 1.54 +0.28 27 45 151 -45
28AUG26 97.50 C 1.34 1.46 1.34 1.08 +0.22 27 60 71 -32
28AUG26 100.00 C 0.92 0.92 0.92 0.74 +0.16 27 15 135 -15
28AUG26 102.50 C 0.00 0.00 0.00 0.50 +0.11 27 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.33 +0.08 27 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.22 +0.06 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
28AUG26 115.00 C 0.25 0.25 0.25 0.06 +0.02 27 10 10 +10
29SEP26 55.00 C 0.00 0.00 0.00 35.36 +1.07 81 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.92 +0.92 77 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.42 +1.14 71 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 27.91 +0.89 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.43 +0.97 60 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.93 +0.92 55 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.43 +0.95 50 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.92 +0.89 44 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.44 +1.38 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.76 +1.18 27 0 172 0
29SEP26 80.00 C 0.00 0.00 0.00 10.33 +1.13 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.10 +0.99 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.26 +0.71 27 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 4.83 +0.52 27 0 562 0
29SEP26 90.00 C 3.93 4.23 3.93 3.86 +0.53 27 93 297 -45
29SEP26 92.50 C 0.00 0.00 0.00 2.99 +0.44 27 0 63 0
29SEP26 95.00 C 2.50 2.50 2.50 2.29 +0.35 27 15 61 +15
29SEP26 97.50 C 1.83 2.10 1.81 1.72 +0.26 27 81 305 +21
29SEP26 100.00 C 1.69 1.69 1.69 1.28 +0.20 27 15 157 0
29SEP26 102.50 C 0.00 0.00 0.00 0.94 +0.16 27 0 174 0
29SEP26 105.00 C 0.00 0.00 0.00 0.69 +0.13 27 0 134 0
29SEP26 107.50 C 0.00 0.00 0.00 0.50 +0.12 27 0 53 0
29SEP26 110.00 C 0.66 0.68 0.66 0.35 +0.07 27 5 62 +5
29SEP26 112.50 C 0.00 0.00 0.00 0.24 +0.04 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 10 0
29SEP26 117.50 C 0.37 0.37 0.37 0.12 +0.03 27 10 10 +10
30DEC26 55.00 C 0.00 0.00 0.00 35.42 +1.13 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.92 +0.92 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.42 +1.14 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.92 +0.90 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.43 +0.97 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.93 +0.92 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.43 +0.95 38 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 17.94 +0.91 34 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.46 +1.35 30 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.96 +1.04 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.94 +0.82 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.27 +0.63 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.92 +0.57 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 6.75 +0.32 26 0 24 0
30DEC26 90.00 C 0.00 0.00 0.00 5.77 +0.50 27 0 2,448 0
30DEC26 92.50 C 0.00 0.00 0.00 4.81 +0.33 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.11 +0.34 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.39 +0.26 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.79 +0.23 27 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 2.29 +0.18 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.85 +0.14 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.47 +0.09 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.18 +0.06 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.95 +0.06 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.76 +0.06 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.60 +0.06 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.42 +1.13 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.92 +0.92 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.42 +1.14 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.92 +0.90 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.43 +0.97 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.93 +0.92 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.44 +0.96 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.98 +0.95 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.66 +1.05 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.80 +0.94 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.22 +0.88 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.78 +0.79 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.48 +0.76 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.32 +0.70 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 7.22 +0.56 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 6.35 +0.55 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.54 +0.48 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.83 +0.51 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.00 +0.28 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.55 +0.42 26 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 3.03 +0.34 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.58 +0.33 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.12 +0.26 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.80 +0.26 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.50 +0.19 26 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 27.92 +0.90 35 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.43 +0.97 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.93 +0.92 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.44 +0.96 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.24 +0.91 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.61 +0.87 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.57 +0.82 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.11 +0.81 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.38 +0.71 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.15 +0.68 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.05 +0.62 27 0 0 0
29JUN27 90.00 C 8.52 8.52 8.52 9.00 +0.60 27 4 4 +4
29JUN27 92.50 C 0.00 0.00 0.00 8.07 +0.53 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 7.21 +0.53 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.42 +0.44 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.73 +0.44 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 5.06 +0.36 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.52 +0.22 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.10 +0.33 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.64 +0.29 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.22 +0.28 28 0 32 0
TOTAL CALL 1,322 22,437 -485
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 863 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 513 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 559 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.10 25 0 426 0
29JUN26 80.00 P 0.45 0.45 0.34 0.28 -0.24 25 170 472 -75
29JUN26 82.50 P 0.70 0.70 0.70 0.75 -0.37 25 2 1,548 -2
29JUN26 85.00 P 1.60 1.62 1.39 1.55 -0.64 24 232 1,185 -90
29JUN26 87.50 P 2.59 2.59 2.59 2.84 -0.86 24 5 1,258 -5
29JUN26 90.00 P 4.52 4.52 4.52 4.57 -1.04 22 30 741 +15
29JUN26 92.50 P 0.00 0.00 0.00 6.84 -1.13 25 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 9.18 -1.17 25 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.62 -1.19 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.10 -1.19 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.59 -0.74 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.73 -1.13 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.39 -0.95 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.88 -0.95 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.38 -0.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.87 -0.95 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.37 -0.95 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.13 -0.05 26 0 129 0
30JUL26 75.00 P 0.37 0.37 0.37 0.29 -0.11 26 40 152 0
30JUL26 77.50 P 0.59 0.63 0.59 0.59 -0.15 26 37 191 -10
30JUL26 80.00 P 1.10 1.10 0.95 1.04 -0.28 26 73 153 -30
30JUL26 82.50 P 0.00 0.00 0.00 1.74 -0.42 25 0 123 0
30JUL26 85.00 P 0.00 0.00 0.00 2.74 -0.54 25 0 439 0
30JUL26 87.50 P 3.88 3.88 3.66 4.00 -0.70 25 61 503 +5
30JUL26 90.00 P 5.44 5.44 5.44 5.57 -0.80 24 7 364 -7
30JUL26 92.50 P 0.00 0.00 0.00 7.44 -1.36 24 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 9.65 -1.04 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.88 -1.10 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.23 -1.14 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.64 -0.70 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.73 -1.18 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.39 -1.08 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.88 -0.95 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.38 -0.95 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.87 -0.95 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.20 -0.06 27 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.39 -0.10 27 0 167 0
28AUG26 75.00 P 0.00 0.00 0.00 0.71 -0.10 27 0 128 0
28AUG26 77.50 P 0.00 0.00 0.00 1.11 -0.21 26 0 53 0
28AUG26 80.00 P 1.72 1.72 1.72 1.73 -0.30 26 15 89 +15
28AUG26 82.50 P 2.53 2.54 2.53 2.56 -0.38 26 45 409 +45
28AUG26 85.00 P 0.00 0.00 0.00 3.61 -0.49 26 0 221 0
28AUG26 87.50 P 4.69 4.72 4.62 4.87 -0.62 26 28 162 -28
28AUG26 90.00 P 6.18 6.18 5.97 6.38 -0.71 26 34 334 -34
28AUG26 92.50 P 0.00 0.00 0.00 8.13 -0.78 26 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 10.21 -0.94 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.29 -1.02 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.50 -1.02 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.81 -1.02 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.73 -1.49 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.39 -1.27 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.88 -1.25 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.38 -1.22 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.87 -1.12 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.07 27 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 -0.10 27 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 -0.11 27 0 120 0
29SEP26 75.00 P 1.06 1.06 1.06 1.12 -0.13 27 15 142 0
29SEP26 77.50 P 1.74 1.76 1.57 1.66 -0.20 27 75 318 +9
29SEP26 80.00 P 2.45 2.45 2.45 2.31 -0.34 26 15 453 0
29SEP26 82.50 P 0.00 0.00 0.00 3.20 -0.42 26 0 27 0
29SEP26 85.00 P 4.13 4.13 4.13 4.28 -0.51 26 6 575 +6
29SEP26 87.50 P 0.00 0.00 0.00 5.55 -0.60 26 0 552 0
29SEP26 90.00 P 6.72 7.00 6.69 7.06 -0.68 26 22 276 0
29SEP26 92.50 P 0.00 0.00 0.00 9.17 -0.52 28 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.74 -0.88 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.72 -0.96 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.83 -1.02 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.04 -0.82 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.92 -1.46 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.39 -1.30 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.88 -1.26 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.38 -1.22 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.87 -1.16 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.37 -1.15 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 -0.06 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 -0.09 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 -0.13 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 -0.12 27 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.11 -0.15 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 -0.20 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.09 -0.29 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 2.78 -0.37 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.61 -0.46 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.60 -0.52 26 0 22 0
30DEC26 85.00 P 0.00 0.00 0.00 5.87 -0.43 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 7.21 -0.67 26 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 8.62 -0.79 26 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 10.20 -0.85 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.94 -0.89 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.77 -0.97 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.72 -1.12 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.86 -1.19 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.97 -1.24 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.23 -0.99 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.35 -1.33 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.61 -1.34 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.87 -1.41 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.37 -1.29 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.26 -0.03 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.40 -0.06 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.61 -0.06 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.88 -0.10 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.23 -0.10 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.65 -0.14 26 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 2.21 -0.18 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.85 -0.25 26 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.62 -0.29 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 4.54 -0.32 26 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.55 -0.40 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.71 -0.46 25 0 33 0
30MAR27 87.50 P 0.00 0.00 0.00 8.04 -0.96 26 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 9.62 -0.61 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 11.20 -0.62 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.84 -0.85 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.62 -0.77 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.40 -0.90 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.39 -1.16 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.41 -1.24 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.61 -1.17 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.67 -1.31 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.87 -1.33 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.10 -1.35 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.21 -0.12 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.62 -0.22 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.17 -0.20 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.79 -0.23 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.48 -0.30 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.30 -0.32 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.23 -0.39 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.25 -0.42 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.41 -0.49 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.64 -0.53 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 10.02 -0.59 29 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 11.47 -0.63 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.04 -0.70 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 14.70 -0.71 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.45 -0.80 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.30 -0.81 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.20 -0.89 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.22 -0.91 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.28 -0.95 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.43 -1.00 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.63 -1.02 31 0 0 0
TOTAL PUT 912 20,279 -186
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$ 16.12
29JUN26 9.75 C 0.00 0.00 0.00 6.38 -0.26 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.18 -0.21 112 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.68 -0.21 101 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.18 -0.21 92 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.63 -0.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.18 -0.21 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.65 -0.24 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.14 -0.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.70 -0.19 52 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.17 -0.22 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.70 -0.19 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.28 -0.11 35 0 0 0
29JUN26 15.50 C 0.79 0.79 0.79 0.91 +0.02 35 4 4 +4
29JUN26 16.00 C 0.45 0.62 0.45 0.61 +0.13 35 29 123 +25
29JUN26 16.50 C 0.38 0.38 0.38 0.39 +0.11 36 15 1,040 0
29JUN26 17.00 C 0.24 0.24 0.24 0.24 +0.08 36 1 1,191 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.04 36 0 1,256 0
29JUN26 18.00 C 0.09 0.09 0.09 0.07 +0.02 36 50 961 +15
29JUN26 18.50 C 0.05 0.05 0.05 0.04 +0.02 37 88 497 +48
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 941 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 327 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29JUN26 21.00 C 0.01 0.01 0.01 0.01 0.00 50 4 86 -4
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
30JUL26 11.50 C 0.00 0.00 0.00 4.68 -0.21 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.19 -0.20 41 0 0 0
30JUL26 12.50 C 3.50 3.50 3.50 3.71 -0.18 40 55 55 +55
30JUL26 13.00 C 0.00 0.00 0.00 3.17 -0.22 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.72 -0.17 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.29 -0.10 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.88 -0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.50 +0.11 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.17 +0.18 33 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.89 +0.15 33 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.66 +0.12 33 0 171 0
30JUL26 17.00 C 0.00 0.00 0.00 0.49 +0.11 33 0 157 0
30JUL26 17.50 C 0.00 0.00 0.00 0.35 +0.07 33 0 93 0
30JUL26 18.00 C 0.21 0.26 0.21 0.24 +0.05 33 2 196 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 291 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 163 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.73 -0.16 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.26 -0.13 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.77 -0.12 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.32 -0.07 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.89 0.00 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.50 +0.11 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.07 +0.17 34 0 0 0
28AUG26 15.00 C 1.60 1.60 1.58 1.73 +0.21 34 30 45 +30
28AUG26 15.50 C 1.30 1.47 1.30 1.43 +0.21 35 23 23 +23
28AUG26 16.00 C 0.00 0.00 0.00 1.16 +0.18 35 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 0.93 +0.14 35 0 95 0
28AUG26 17.00 C 0.00 0.00 0.00 0.75 +0.13 35 0 295 0
28AUG26 17.50 C 0.00 0.00 0.00 0.58 +0.09 35 0 117 0
28AUG26 18.00 C 0.00 0.00 0.00 0.45 +0.08 35 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.34 +0.06 35 0 33 0
28AUG26 19.00 C 0.00 0.00 0.00 0.26 +0.05 35 0 49 0
28AUG26 19.50 C 0.00 0.00 0.00 0.19 +0.04 35 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.49 -0.15 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.25 -0.14 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.75 -0.15 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 -0.12 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.78 -0.11 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 -0.07 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.88 -0.01 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.43 +0.04 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.03 +0.13 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.64 +0.25 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 +0.23 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.91 +0.21 34 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.63 +0.22 35 0 28 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 +0.19 35 0 30 0
29SEP26 16.50 C 1.05 1.05 1.05 1.12 +0.15 34 5 1,275 -5
29SEP26 17.00 C 0.00 0.00 0.00 0.92 +0.12 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.76 +0.11 34 0 56 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.10 35 0 128 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 +0.08 34 0 69 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 +0.07 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 +0.06 34 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 +0.05 34 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.62 -0.04 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.38 -0.03 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.91 -0.01 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.45 +0.03 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.00 +0.11 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.57 +0.18 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.15 +0.26 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.74 +0.33 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 +0.34 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.02 +0.32 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.68 +0.30 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.38 +0.30 35 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.04 +0.18 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 +0.20 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.56 +0.19 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.40 +0.21 34 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.21 +0.14 34 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 +0.08 33 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.87 +0.07 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 +0.09 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.65 +0.07 33 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.07 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 +0.05 33 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 +0.03 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 32 0
30DEC26 24.00 C 0.19 0.19 0.19 0.14 +0.02 33 4 14 +4
30MAR27 10.50 C 0.00 0.00 0.00 6.08 +0.16 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.64 +0.22 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.22 +0.33 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.81 +0.37 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.43 +0.36 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.05 +0.34 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.69 +0.33 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.36 +0.32 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.05 +0.32 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.75 +0.30 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 +0.29 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 +0.26 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.99 +0.26 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.77 +0.23 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.59 +0.24 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.42 +0.15 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.26 +0.18 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 +0.10 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.99 +0.11 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.88 +0.11 34 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 +0.09 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 +0.07 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 +0.06 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 +0.05 33 0 80 0
29JUN27 11.50 C 0.00 0.00 0.00 5.37 +0.38 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.97 +0.36 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.58 +0.32 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.21 +0.31 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.86 +0.28 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.53 +0.25 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.23 +0.22 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.94 +0.18 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.67 +0.15 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.43 +0.13 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.20 +0.10 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.99 +0.09 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.80 +0.06 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.62 +0.04 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.46 +0.03 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.31 +0.01 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.18 +0.01 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.86 -0.01 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.55 -0.05 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.44 -0.06 34 0 0 0
TOTAL CALL 310 12,026 +195
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.00 P 0.01 0.01 0.01 0.01 0.00 73 1 130 -1
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 -0.04 37 0 430 0
29JUN26 15.00 P 0.22 0.22 0.22 0.14 -0.08 36 1 837 0
29JUN26 15.50 P 0.36 0.36 0.29 0.27 -0.13 35 19 640 -15
29JUN26 16.00 P 0.59 0.60 0.52 0.48 -0.17 36 7 316 +2
29JUN26 16.50 P 0.00 0.00 0.00 0.75 -0.21 36 0 861 0
29JUN26 17.00 P 1.20 1.20 1.20 1.09 -0.25 36 2 984 -2
29JUN26 17.50 P 0.00 0.00 0.00 1.49 -0.27 36 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.93 -0.36 36 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 2.40 -0.36 36 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.90 -0.36 42 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.38 -0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.90 -0.35 52 0 0 -15
29JUN26 21.00 P 0.00 0.00 0.00 4.89 -0.40 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.90 -0.34 70 0 0 -100
29JUN26 23.00 P 0.00 0.00 0.00 6.90 -0.35 78 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.90 -0.33 86 0 0 -23
29JUN26 25.00 P 0.00 0.00 0.00 8.90 -0.32 94 0 0 -100
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 47 0
30JUL26 14.00 P 0.17 0.17 0.17 0.12 -0.05 33 5 53 +5
30JUL26 14.50 P 0.00 0.00 0.00 0.21 -0.07 34 0 102 0
30JUL26 15.00 P 0.38 0.38 0.32 0.33 -0.11 33 12 130 -8
30JUL26 15.50 P 0.00 0.00 0.00 0.50 -0.14 33 0 202 0
30JUL26 16.00 P 0.79 0.79 0.79 0.72 -0.17 33 24 271 +24
30JUL26 16.50 P 0.97 0.97 0.97 0.98 -0.21 33 10 96 0
30JUL26 17.00 P 0.00 0.00 0.00 1.34 -0.19 35 0 72 0
30JUL26 17.50 P 0.00 0.00 0.00 1.66 -0.25 33 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.06 -0.34 33 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.49 -0.37 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.98 -0.33 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.41 -0.38 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.90 -0.39 36 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.95 -0.34 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.90 -0.38 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.95 -0.34 61 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.95 -0.33 67 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.16 -0.05 35 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.25 -0.07 35 0 28 0
28AUG26 14.50 P 0.00 0.00 0.00 0.37 -0.09 35 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.53 -0.10 35 0 22 0
28AUG26 15.50 P 0.72 0.72 0.72 0.71 -0.13 34 50 200 +50
28AUG26 16.00 P 0.00 0.00 0.00 0.93 -0.15 34 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 1.22 -0.17 35 0 177 0
28AUG26 17.00 P 0.00 0.00 0.00 1.53 -0.20 35 0 232 0
28AUG26 17.50 P 0.00 0.00 0.00 1.86 -0.27 34 0 91 0
28AUG26 18.00 P 0.00 0.00 0.00 2.23 -0.31 34 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.63 -0.28 35 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.05 -0.29 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.49 -0.30 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.94 -0.35 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.95 -0.34 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.91 -0.37 42 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.95 -0.34 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.95 -0.33 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 15 0
29SEP26 13.00 P 0.21 0.21 0.21 0.17 -0.03 34 1 66 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.26 -0.05 35 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 -0.07 35 0 171 0
29SEP26 14.50 P 0.50 0.50 0.50 0.51 -0.06 35 65 60 -46
29SEP26 15.00 P 0.00 0.00 0.00 0.67 -0.11 34 0 4,222 0
29SEP26 15.50 P 0.00 0.00 0.00 0.86 -0.13 34 0 74 0
29SEP26 16.00 P 0.00 0.00 0.00 1.10 -0.15 34 0 32 0
29SEP26 16.50 P 0.00 0.00 0.00 1.37 -0.18 34 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 -0.21 34 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 2.00 -0.28 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.36 -0.31 34 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 -0.31 34 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.16 -0.33 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 -0.34 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.01 -0.34 34 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 -0.34 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.91 -0.37 37 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 -0.34 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.95 -0.33 48 0 0 -50
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.06 33 0 11 0
30DEC26 13.00 P 0.40 0.40 0.40 0.36 -0.07 33 1 112 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.07 34 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 -0.08 34 0 10 0
30DEC26 14.50 P 0.00 0.00 0.00 0.80 -0.08 34 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 -0.10 33 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.20 -0.11 33 0 69 0
30DEC26 16.00 P 1.44 1.44 1.44 1.44 -0.13 33 100 31 -100
30DEC26 16.50 P 1.70 1.70 1.70 1.70 -0.21 33 50 66 -11
30DEC26 17.00 P 0.00 0.00 0.00 2.00 -0.24 33 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.32 -0.26 33 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.67 -0.26 33 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 -0.27 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.42 -0.29 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.81 -0.29 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 -0.31 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.07 -0.33 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.93 -0.41 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 -0.36 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 -0.33 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 -0.04 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 -0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 -0.05 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 -0.06 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.84 -0.08 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 1.02 -0.09 33 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 1.22 -0.10 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.44 -0.11 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 -0.17 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 -0.20 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.24 -0.22 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.55 -0.24 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.90 -0.23 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.24 -0.27 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.61 -0.27 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.99 -0.31 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 -0.32 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.18 -0.34 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.05 -0.36 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.95 -0.39 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.95 -0.38 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.58 +0.03 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 0.00 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.85 0.00 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.01 -0.02 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.41 -0.03 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.64 -0.04 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.88 -0.06 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.15 -0.06 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.42 -0.09 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.73 -0.08 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.04 -0.11 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.36 -0.13 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.70 -0.15 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.04 -0.18 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.41 -0.19 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.78 -0.22 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.55 -0.28 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.36 -0.35 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.22 -0.35 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.07 -0.37 27 0 0 0
TOTAL PUT 348 15,722 -388
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$ 77.20
12JUN26 50.00 C 0.00 0.00 0.00 27.21 +0.94 0 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 24.72 +0.95 154 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 22.21 +0.94 0 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 19.72 +0.95 118 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 17.22 +0.95 101 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 14.73 +0.96 96 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 12.20 +0.93 0 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 9.72 +0.93 55 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 7.22 +0.83 41 0 5 0
12JUN26 72.50 C 0.00 0.00 0.00 4.93 +0.77 57 0 30 0
12JUN26 75.00 C 2.41 3.46 2.41 2.86 +0.47 54 48 146 +19
12JUN26 77.50 C 1.00 1.90 0.87 1.28 +0.11 50 1,188 482 +248
12JUN26 80.00 C 0.51 0.84 0.40 0.48 -0.01 51 3,358 1,602 +932
12JUN26 82.50 C 0.18 0.32 0.18 0.14 -0.04 52 272 1,035 +6
12JUN26 85.00 C 0.08 0.12 0.07 0.03 -0.03 52 121 740 +70
12JUN26 87.50 C 0.06 0.06 0.04 0.01 -0.01 56 2 393 -1
12JUN26 90.00 C 0.02 0.06 0.01 0.01 0.00 67 45 652 -8
12JUN26 92.50 C 0.01 0.02 0.01 0.01 0.00 77 117 307 +117
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 617 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 27 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 82 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 24.72 - 0 0 0 -
18JUN26 55.00 C 0.00 0.00 0.00 22.22 - 0 0 0 -
18JUN26 57.50 C 0.00 0.00 0.00 19.84 +1.05 96 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 17.23 +0.96 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 14.95 +1.14 83 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 12.26 +0.92 46 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 9.82 +0.87 47 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 7.48 +0.76 47 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 5.26 +0.56 44 0 0 0
18JUN26 75.00 C 3.87 3.87 3.87 3.45 +0.44 44 1 143 0
18JUN26 77.50 C 1.78 2.49 1.78 2.16 +0.32 47 34 38 +31
18JUN26 80.00 C 0.97 1.51 0.84 1.20 +0.18 47 320 135 +92
18JUN26 82.50 C 0.56 0.88 0.53 0.63 +0.07 47 180 305 +110
18JUN26 85.00 C 0.37 0.49 0.33 0.29 +0.03 47 183 338 +142
18JUN26 87.50 C 0.23 0.25 0.23 0.12 0.00 47 45 53 +45
18JUN26 90.00 C 0.11 0.16 0.11 0.05 0.00 48 97 99 +95
18JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 48 0 130 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 40.26 +0.95 99 0 407 0
29JUN26 38.00 C 0.00 0.00 0.00 39.21 +0.90 0 0 180 0
29JUN26 39.00 C 0.00 0.00 0.00 38.26 +0.95 0 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 37.26 +0.94 0 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 36.26 +0.94 0 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 35.27 +0.95 87 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 34.27 +0.95 81 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 33.27 +0.95 75 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 32.23 +0.91 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 31.27 +0.95 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 30.27 +0.93 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 29.21 +0.88 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.28 +0.94 65 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 27.28 +0.95 60 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 24.80 +0.96 65 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 22.29 +0.95 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 19.84 +1.01 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.33 +0.93 49 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 14.95 +1.03 53 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 12.41 +0.88 42 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 10.08 +0.70 42 0 6,806 0
29JUN26 70.00 C 7.25 8.15 7.25 7.99 +0.73 44 4 2,980 +3
29JUN26 72.50 C 5.57 5.74 5.57 6.06 +0.63 44 2 771 -1
29JUN26 75.00 C 3.50 4.95 3.50 4.42 +0.61 44 38 7,162 -1
29JUN26 77.50 C 2.44 3.50 2.44 2.94 +0.41 41 244 5,519 -59
29JUN26 80.00 C 1.67 2.40 1.50 2.00 +0.29 43 1,131 23,820 -274
29JUN26 82.50 C 1.07 1.60 0.98 1.25 +0.16 42 573 10,941 +170
29JUN26 85.00 C 0.76 1.06 0.67 0.74 +0.09 42 2,654 9,972 +930
29JUN26 87.50 C 0.46 0.70 0.46 0.42 +0.05 42 317 4,552 +19
29JUN26 90.00 C 0.31 0.46 0.31 0.23 +0.03 42 2,494 18,618 -1,273
29JUN26 92.50 C 0.22 0.31 0.22 0.12 +0.01 42 78 4,697 -1
29JUN26 95.00 C 0.19 0.23 0.19 0.06 0.00 42 54 9,577 +32
29JUN26 97.50 C 0.16 0.16 0.15 0.03 0.00 42 13 7,497 +1
29JUN26 100.00 C 0.11 0.12 0.10 0.02 0.00 44 77 10,771 -24
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 8,763 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14,988 0
29JUN26 107.50 C 0.05 0.05 0.05 0.01 0.00 51 10 3,252 0
29JUN26 110.00 C 0.04 0.04 0.04 0.01 0.00 54 11 12,336 -11
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,375 0
29JUN26 115.00 C 0.02 0.02 0.02 0.01 0.00 60 100 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 0.03 0.03 0.02 0.01 0.00 66 32 7,834 +31
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,757 0
29JUN26 125.00 C 0.03 0.03 0.03 0.01 0.00 71 1 7,358 -1
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,590 0
29JUN26 130.00 C 0.02 0.02 0.02 0.01 0.00 76 1 13,799 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 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 84 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 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 93 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 461 0
29JUN26 155.00 C 0.02 0.02 0.02 0.01 0.00 99 2 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 536 0
29JUN26 160.00 C 0.02 0.02 0.02 0.01 0.00 103 2 1,102 -2
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 105 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 107 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 109 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 112 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 114 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 116 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 118 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 119 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 121 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 123 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 124 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 126 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 127 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 129 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 37.64 +1.23 97 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 36.51 +1.19 84 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 35.65 +1.33 91 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 34.52 +1.20 79 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 33.54 +1.22 77 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 32.67 +1.35 83 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 31.55 +1.23 72 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 30.56 +1.22 70 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 29.58 +1.25 68 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.59 +1.12 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.73 +1.24 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.18 +1.11 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.88 +1.21 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.36 +1.06 54 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 18.00 +1.04 51 1 29 0
30JUL26 62.50 C 0.00 0.00 0.00 15.70 +0.73 49 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 13.32 +0.83 44 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 11.10 +0.52 41 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 9.35 +0.87 42 0 50 0
30JUL26 72.50 C 6.60 6.84 6.60 7.59 +0.61 42 11 290 +10
30JUL26 75.00 C 5.80 6.65 5.80 6.00 +0.38 41 16 1,390 -7
30JUL26 77.50 C 4.34 5.25 4.34 4.82 +0.44 41 270 1,286 -114
30JUL26 80.00 C 3.60 4.25 3.60 3.78 +0.42 42 124 1,561 -18
30JUL26 82.50 C 2.83 3.27 2.83 2.93 +0.24 42 91 2,571 -48
30JUL26 85.00 C 2.02 2.54 2.02 2.21 +0.19 42 35 3,904 -27
30JUL26 87.50 C 1.62 2.00 1.56 1.64 +0.14 42 105 1,661 -5
30JUL26 90.00 C 1.15 1.55 1.15 1.20 +0.10 42 60 6,465 -5
30JUL26 92.50 C 0.92 1.21 0.92 0.86 +0.07 41 21 985 +19
30JUL26 95.00 C 0.72 0.92 0.72 0.61 +0.05 41 108 8,349 +5
30JUL26 97.50 C 0.75 0.75 0.75 0.43 +0.03 41 5 2,215 0
30JUL26 100.00 C 0.52 0.62 0.47 0.30 +0.02 41 73 3,918 +10
30JUL26 102.50 C 0.45 0.45 0.45 0.21 +0.02 42 25 1,321 -25
30JUL26 105.00 C 0.36 0.36 0.36 0.14 +0.01 41 1 1,226 -1
30JUL26 107.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 636 0
30JUL26 110.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 2,231 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 373 0
30JUL26 115.00 C 0.20 0.21 0.20 0.03 0.00 42 27 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 0.00 42 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 289 0
30JUL26 125.00 C 0.12 0.12 0.12 0.01 0.00 44 3 553 +3
28AUG26 40.00 C 0.00 0.00 0.00 37.64 +1.16 73 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 36.52 +1.03 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 35.65 +1.13 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 34.56 +1.06 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 33.59 +1.05 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.67 +1.10 61 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.70 +1.09 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.73 +1.08 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.77 +1.04 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.80 +1.03 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.84 +1.06 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.45 +1.01 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.08 +1.00 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.67 +0.79 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.54 +0.87 48 1 1 +1
28AUG26 62.50 C 0.00 0.00 0.00 16.32 +0.71 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.09 +0.75 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.59 +1.06 46 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 10.50 +0.63 43 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 8.98 +0.66 43 0 201 0
28AUG26 75.00 C 0.00 0.00 0.00 7.48 +0.47 42 0 317 0
28AUG26 77.50 C 0.00 0.00 0.00 6.32 +0.48 43 0 1,278 0
28AUG26 80.00 C 0.00 0.00 0.00 5.28 +0.44 43 0 1,188 0
28AUG26 82.50 C 4.05 4.05 4.05 4.34 +0.28 43 1 1,289 0
28AUG26 85.00 C 3.75 3.96 3.75 3.63 +0.30 44 7 2,660 0
28AUG26 87.50 C 2.96 3.32 2.93 2.94 +0.25 43 82 3,231 +32
28AUG26 90.00 C 2.29 2.76 2.24 2.37 +0.21 43 697 2,864 +434
28AUG26 92.50 C 2.02 2.02 1.95 1.89 +0.17 43 90 1,238 -30
28AUG26 95.00 C 1.70 1.85 1.70 1.50 +0.14 43 34 2,059 0
28AUG26 97.50 C 0.00 0.00 0.00 1.19 +0.12 43 0 2,239 0
28AUG26 100.00 C 1.21 1.32 1.16 0.93 +0.09 43 6 866 +5
28AUG26 102.50 C 0.95 1.09 0.95 0.73 +0.08 43 13 630 0
28AUG26 105.00 C 0.80 0.96 0.80 0.57 +0.06 43 83 3,933 +82
28AUG26 107.50 C 0.83 0.83 0.83 0.44 +0.05 43 2 148 +2
28AUG26 110.00 C 0.70 0.70 0.70 0.34 +0.04 43 1 283 -1
28AUG26 112.50 C 0.00 0.00 0.00 0.26 +0.03 43 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 272 0
28AUG26 117.50 C 0.00 0.00 0.00 0.15 +0.02 43 0 232 0
28AUG26 120.00 C 0.42 0.42 0.42 0.12 +0.02 43 1 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 176 0
28AUG26 125.00 C 0.28 0.28 0.28 0.07 +0.01 43 50 525 +50
29SEP26 37.00 C 0.00 0.00 0.00 40.63 +0.94 63 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 39.56 +0.84 51 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 38.61 +0.86 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.64 +1.03 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.75 +1.10 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.79 +1.11 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.83 +1.11 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.87 +1.10 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.91 +1.10 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.95 +1.06 56 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.00 +1.04 55 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 30.04 +1.09 54 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 29.09 +1.05 53 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 28.14 +1.04 52 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 25.80 +1.02 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 23.51 +1.01 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.27 +0.94 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.09 +0.82 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 17.35 +1.09 48 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 15.09 +0.94 44 0 562 0
29SEP26 67.50 C 0.00 0.00 0.00 13.59 +1.17 46 0 31 0
29SEP26 70.00 C 12.18 12.18 12.18 11.91 +0.96 45 8 1,496 -8
29SEP26 72.50 C 0.00 0.00 0.00 10.09 +0.63 43 0 230 0
29SEP26 75.00 C 9.19 9.19 8.92 8.65 +0.48 42 47 880 +33
29SEP26 77.50 C 7.08 7.99 7.08 7.53 +0.45 43 220 662 +118
29SEP26 80.00 C 6.90 6.90 6.79 6.50 +0.46 43 60 6,637 +48
29SEP26 82.50 C 5.77 5.77 5.77 5.58 +0.39 43 30 4,318 0
29SEP26 85.00 C 4.81 5.15 4.81 4.79 +0.34 43 293 4,993 +60
29SEP26 87.50 C 0.00 0.00 0.00 4.06 +0.28 43 1 2,974 0
29SEP26 90.00 C 3.36 3.81 3.36 3.42 +0.25 43 7 7,640 0
29SEP26 92.50 C 0.00 0.00 0.00 2.86 +0.21 43 0 4,149 0
29SEP26 95.00 C 2.52 2.74 2.52 2.39 +0.18 43 8 9,904 +1
29SEP26 97.50 C 2.47 2.47 2.43 1.98 +0.15 43 89 2,137 -75
29SEP26 100.00 C 1.95 2.17 1.95 1.64 +0.12 43 229 14,503 +4
29SEP26 102.50 C 1.56 1.56 1.56 1.36 +0.11 43 1 4,927 +1
29SEP26 105.00 C 1.43 1.59 1.43 1.12 +0.09 43 10 2,086 +5
29SEP26 107.50 C 0.00 0.00 0.00 0.92 +0.08 43 0 1,443 0
29SEP26 110.00 C 1.20 1.20 1.20 0.75 +0.06 43 1 6,769 +1
29SEP26 112.50 C 1.01 1.01 1.01 0.61 +0.05 43 15 1,136 -15
29SEP26 115.00 C 0.00 0.00 0.00 0.50 +0.04 43 0 2,811 0
29SEP26 117.50 C 0.80 0.85 0.80 0.41 +0.04 43 11 5,511 +1
29SEP26 120.00 C 0.77 0.77 0.77 0.33 +0.03 43 1 2,481 -1
29SEP26 122.50 C 0.66 0.66 0.66 0.27 +0.02 43 5 1,228 0
29SEP26 125.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 1,338 0
29SEP26 127.50 C 0.00 0.00 0.00 0.18 +0.02 43 0 514 0
29SEP26 130.00 C 0.49 0.50 0.49 0.14 +0.01 43 5 2,596 -3
29SEP26 132.50 C 0.48 0.48 0.48 0.12 +0.01 43 20 281 +20
29SEP26 135.00 C 0.42 0.42 0.42 0.09 0.00 43 2 442 +2
29SEP26 137.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 207 0
29SEP26 140.00 C 0.36 0.36 0.36 0.06 0.00 43 1 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 0.00 43 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 0.00 43 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 0.00 43 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 0.00 42 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 43 0 727 0
30DEC26 37.00 C 0.00 0.00 0.00 41.28 +1.04 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.68 +1.37 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.73 +1.36 65 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 38.45 +1.02 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 37.85 +1.37 63 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 36.92 +1.35 62 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 35.64 +1.36 55 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.11 +1.75 60 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 33.79 +1.05 53 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 32.88 +1.33 53 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 32.36 +1.72 57 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 31.07 +1.32 51 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 30.51 +1.65 54 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 29.61 +1.61 53 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 27.39 +1.53 51 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 25.26 +1.46 50 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 23.22 +1.39 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 21.28 +1.34 47 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 19.20 +1.04 45 0 168 0
30DEC26 65.00 C 18.05 18.05 18.05 17.45 +0.84 44 5 232 +5
30DEC26 67.50 C 0.00 0.00 0.00 15.81 +1.13 44 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 14.59 +1.36 45 0 15,291 0
30DEC26 72.50 C 0.00 0.00 0.00 13.19 +0.84 45 0 106 0
30DEC26 75.00 C 0.00 0.00 0.00 11.90 +0.81 45 0 459 0
30DEC26 77.50 C 9.78 10.75 9.78 10.52 +1.10 44 430 929 +200
30DEC26 80.00 C 9.10 9.34 9.10 9.38 +0.56 43 7 3,252 +1
30DEC26 82.50 C 0.00 0.00 0.00 8.45 +0.54 43 0 2,637 0
30DEC26 85.00 C 7.64 7.98 7.64 7.64 +0.59 44 60 7,296 -20
30DEC26 87.50 C 6.51 6.51 6.51 6.82 +0.56 44 13 2,320 0
30DEC26 90.00 C 6.45 6.52 6.45 6.14 +0.59 44 207 17,216 -1
30DEC26 92.50 C 0.00 0.00 0.00 5.47 +0.55 44 0 2,271 0
30DEC26 95.00 C 0.00 0.00 0.00 4.87 +0.52 44 2 1,642 0
30DEC26 97.50 C 4.60 4.76 4.60 4.32 +0.48 44 121 1,664 -69
30DEC26 100.00 C 3.95 4.32 3.86 3.84 +0.45 44 113 8,658 +108
30DEC26 102.50 C 0.00 0.00 0.00 3.40 +0.41 44 0 940 0
30DEC26 105.00 C 3.50 3.50 3.50 3.01 +0.38 44 1 1,665 +1
30DEC26 107.50 C 3.12 3.12 3.12 2.66 +0.35 44 6 944 +6
30DEC26 110.00 C 2.65 2.86 2.62 2.35 +0.32 43 41 1,971 +21
30DEC26 112.50 C 0.00 0.00 0.00 2.08 +0.30 43 0 705 0
30DEC26 115.00 C 2.30 2.30 2.27 1.84 +0.28 43 50 891 +50
30DEC26 117.50 C 0.00 0.00 0.00 1.62 +0.25 43 0 1,960 0
30DEC26 120.00 C 1.86 1.98 1.85 1.43 +0.23 43 10 967 +8
30DEC26 122.50 C 0.00 0.00 0.00 1.26 +0.21 43 0 920 0
30DEC26 125.00 C 0.00 0.00 0.00 1.11 +0.19 43 0 781 0
30DEC26 127.50 C 1.36 1.45 1.36 0.98 +0.17 43 35 956 +20
30DEC26 130.00 C 0.00 0.00 0.00 0.86 +0.15 43 0 3,455 0
30DEC26 132.50 C 0.00 0.00 0.00 0.76 +0.14 43 0 2,540 0
30DEC26 135.00 C 0.00 0.00 0.00 0.67 +0.13 43 0 993 0
30DEC26 137.50 C 0.00 0.00 0.00 0.59 +0.12 43 0 546 0
30DEC26 140.00 C 0.00 0.00 0.00 0.52 +0.11 43 0 874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.45 +0.09 43 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.40 +0.08 43 0 427 0
30DEC26 147.50 C 0.00 0.00 0.00 0.35 +0.07 43 0 178 0
30DEC26 150.00 C 0.79 0.79 0.79 0.31 +0.07 43 1 612 +1
30DEC26 152.50 C 0.00 0.00 0.00 0.27 +0.06 43 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.24 +0.06 43 0 511 0
30DEC26 157.50 C 0.00 0.00 0.00 0.21 +0.05 43 0 412 0
30DEC26 160.00 C 0.62 0.62 0.62 0.18 +0.04 43 3 1,679 +3
30MAR27 37.00 C 0.00 0.00 0.00 41.82 +1.11 56 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 40.90 +1.16 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 39.99 +1.16 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.08 +1.16 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 38.56 +1.54 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.27 +1.37 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.38 +1.14 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.80 +1.44 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.62 +1.35 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.75 +1.13 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.90 +1.34 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.28 +1.36 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.20 +1.11 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.37 +1.29 48 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 28.49 +1.26 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.51 +1.37 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 24.61 +1.32 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 22.66 +0.78 45 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 20.93 +0.93 45 0 51 0
30MAR27 65.00 C 19.95 19.95 19.95 19.29 +0.89 44 5 42 +5
30MAR27 67.50 C 0.00 0.00 0.00 17.75 +0.85 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 16.29 +0.90 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 15.20 +1.00 44 0 41 0
30MAR27 75.00 C 14.22 14.22 14.22 13.71 +0.74 43 6 515 -6
30MAR27 77.50 C 0.00 0.00 0.00 12.57 +0.69 43 0 68 0
30MAR27 80.00 C 0.00 0.00 0.00 11.53 +0.65 43 0 1,927 0
30MAR27 82.50 C 0.00 0.00 0.00 10.59 +0.54 43 0 693 0
30MAR27 85.00 C 0.00 0.00 0.00 9.76 +0.61 43 0 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 8.94 +0.51 43 20 518 +20
30MAR27 90.00 C 0.00 0.00 0.00 8.18 +0.44 43 0 5,612 0
30MAR27 92.50 C 0.00 0.00 0.00 7.46 +0.38 43 20 232 0
30MAR27 95.00 C 0.00 0.00 0.00 6.80 +0.31 43 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 6.20 +0.29 43 0 365 0
30MAR27 100.00 C 6.03 6.03 6.03 5.64 +0.26 43 3 1,688 -3
30MAR27 102.50 C 5.57 5.57 5.57 5.14 +0.24 43 20 441 0
30MAR27 105.00 C 5.06 5.06 5.06 4.67 +0.22 43 40 502 +40
30MAR27 107.50 C 0.00 0.00 0.00 4.25 +0.20 43 0 294 0
30MAR27 110.00 C 4.40 4.40 4.40 3.86 +0.18 43 1 2,490 +1
30MAR27 112.50 C 0.00 0.00 0.00 3.51 +0.17 43 0 2,274 0
30MAR27 115.00 C 0.00 0.00 0.00 3.19 +0.16 43 0 67 0
30MAR27 117.50 C 0.00 0.00 0.00 2.90 +0.14 43 0 72 0
30MAR27 120.00 C 3.10 3.10 3.06 2.64 +0.14 43 60 454 +20
30MAR27 122.50 C 0.00 0.00 0.00 2.39 +0.12 43 0 210 0
30MAR27 125.00 C 2.80 2.80 2.77 2.17 +0.11 43 52 796 +12
29JUN27 50.00 C 32.00 32.00 32.00 31.58 +1.31 48 20 33 +20
29JUN27 52.50 C 0.00 0.00 0.00 29.63 +1.37 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.76 +1.33 47 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 25.97 +1.29 46 0 0 0
29JUN27 60.00 C 23.16 23.16 23.16 24.27 +1.27 46 2 2 +2
29JUN27 62.50 C 0.00 0.00 0.00 22.66 +1.24 45 0 0 0
29JUN27 65.00 C 21.59 21.59 21.59 21.13 +1.22 45 5 5 +5
29JUN27 67.50 C 0.00 0.00 0.00 19.41 +0.84 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.12 +0.95 44 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 17.05 +1.14 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.85 +0.98 44 0 31 0
29JUN27 77.50 C 0.00 0.00 0.00 14.12 +0.25 42 0 35 0
29JUN27 80.00 C 13.90 13.90 13.90 13.52 +0.66 43 2 603 +2
29JUN27 82.50 C 12.88 13.02 12.48 12.54 +0.60 43 70 170 +50
29JUN27 85.00 C 11.54 11.70 11.54 11.66 +0.59 43 12 439 0
29JUN27 87.50 C 0.00 0.00 0.00 10.85 +0.56 43 0 30 0
29JUN27 90.00 C 10.19 10.19 9.96 10.09 +0.49 43 70 383 +55
29JUN27 92.50 C 9.02 9.02 9.02 9.36 +0.45 43 72 181 +72
29JUN27 95.00 C 0.00 0.00 0.00 8.67 +0.39 43 0 174 0
29JUN27 97.50 C 8.20 8.20 8.20 8.03 +0.37 43 30 30 +29
29JUN27 100.00 C 7.42 7.97 7.42 7.43 +0.35 43 16 398 +16
29JUN27 102.50 C 0.00 0.00 0.00 6.88 +0.33 43 0 110 0
29JUN27 105.00 C 0.00 0.00 0.00 6.37 +0.31 43 0 19 0
29JUN27 107.50 C 6.00 6.63 6.00 5.89 +0.29 43 36 67 +33
TOTAL CALL 18,624 605,626 +2,708
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
12JUN26 67.50 P 0.02 0.02 0.02 0.01 -0.02 61 13 431 -13
12JUN26 70.00 P 0.09 0.09 0.09 0.03 -0.10 54 3 254 0
12JUN26 72.50 P 0.40 0.44 0.21 0.15 -0.30 52 72 481 +10
12JUN26 75.00 P 1.15 1.37 0.43 0.59 -0.61 52 455 596 +49
12JUN26 77.50 P 2.15 2.34 1.18 1.61 -0.90 52 369 580 +10
12JUN26 80.00 P 2.97 3.12 2.97 3.35 -1.01 55 8 267 -1
12JUN26 82.50 P 5.75 5.75 4.57 5.50 -0.91 58 80 791 -8
12JUN26 85.00 P 0.00 0.00 0.00 7.87 -0.92 62 0 114 0
12JUN26 87.50 P 0.00 0.00 0.00 10.36 -0.89 75 0 1 0
12JUN26 90.00 P 0.00 0.00 0.00 12.84 -0.91 84 0 10 0
12JUN26 92.50 P 0.00 0.00 0.00 15.33 -1.09 93 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 17.84 -1.08 108 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 20.31 -1.11 105 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 22.83 -1.09 126 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 25.33 -1.09 136 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 27.83 -1.09 146 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 30.33 -1.09 156 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
18JUN26 55.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 40 0
18JUN26 65.00 P 0.10 0.10 0.10 0.02 -0.03 48 22 52 0
18JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.07 48 0 0 0
18JUN26 70.00 P 0.40 0.40 0.30 0.24 -0.18 47 63 122 +3
18JUN26 72.50 P 0.00 0.00 0.00 0.63 -0.32 48 0 180 0
18JUN26 75.00 P 1.58 1.58 1.03 1.30 -0.54 47 209 341 +141
18JUN26 77.50 P 2.99 2.99 2.05 2.44 -0.67 47 83 68 +6
18JUN26 80.00 P 4.63 4.63 3.48 3.87 -0.97 45 78 104 +72
18JUN26 82.50 P 0.00 0.00 0.00 5.90 -0.94 48 6 6 +6
18JUN26 85.00 P 0.00 0.00 0.00 8.28 -0.68 56 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 10.38 -0.94 47 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 12.84 -0.93 50 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 15.33 -1.09 56 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 17.84 -1.09 65 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 20.31 -1.11 65 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 22.83 -1.10 76 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 25.33 -1.10 83 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 123 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 110 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 152 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5,220 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 96 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 563 0
29JUN26 57.50 P 0.08 0.08 0.08 0.01 0.00 48 77 842 +77
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,743 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 1,196 0
29JUN26 65.00 P 0.37 0.37 0.27 0.12 -0.06 42 2,028 6,310 +1,975
29JUN26 67.50 P 0.56 0.56 0.40 0.28 -0.14 42 4 16,080 0
29JUN26 70.00 P 0.87 1.01 0.65 0.61 -0.24 42 391 13,454 -35
29JUN26 72.50 P 1.42 1.42 1.03 1.18 -0.36 42 329 8,733 -84
29JUN26 75.00 P 2.65 2.65 1.74 2.05 -0.48 43 321 17,808 -46
29JUN26 77.50 P 4.10 4.10 2.70 3.16 -0.66 42 247 15,092 +166
29JUN26 80.00 P 5.00 5.00 4.35 4.66 -0.79 42 577 23,030 +21
29JUN26 82.50 P 7.02 7.02 6.10 6.50 -0.74 43 2 7,811 -1
29JUN26 85.00 P 8.98 8.98 8.02 8.41 -0.97 42 8 12,650 0
29JUN26 87.50 P 11.40 11.40 10.60 10.66 -0.85 43 5 4,386 -2
29JUN26 90.00 P 13.86 13.86 12.90 12.94 -0.92 42 11 10,182 -11
29JUN26 92.50 P 16.00 16.00 16.00 15.46 -1.05 49 3 4,572 0
29JUN26 95.00 P 18.50 18.50 17.30 18.00 -0.93 56 10 15,354 0
29JUN26 97.50 P 0.00 0.00 0.00 20.35 -1.11 52 0 7,421 0
29JUN26 100.00 P 22.51 22.80 21.92 23.35 -0.58 80 63 17,706 -3
29JUN26 102.50 P 25.00 25.00 24.50 25.64 -0.79 78 2 5,016 -2
29JUN26 105.00 P 0.00 0.00 0.00 27.84 -1.11 64 26 15,864 -26
29JUN26 107.50 P 0.00 0.00 0.00 30.42 -1.00 76 0 2,734 0
29JUN26 110.00 P 0.00 0.00 0.00 32.82 -1.10 69 0 4,956 0
29JUN26 112.50 P 0.00 0.00 0.00 35.46 -0.96 87 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 37.81 -1.10 74 0 3,242 0
29JUN26 117.50 P 0.00 0.00 0.00 40.46 -0.95 95 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.96 -0.97 99 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 45.31 -1.12 84 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 47.82 -1.09 90 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 50.32 -1.09 94 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 52.96 -0.81 114 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 55.32 -1.09 100 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 57.88 -1.05 113 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 60.46 -0.96 124 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.96 -0.95 127 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 65.46 -0.95 130 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.96 -0.96 133 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 70.46 -0.96 136 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.96 -0.95 139 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 75.46 -0.96 142 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 77.96 -0.96 145 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 80.46 -0.95 147 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.96 -0.95 150 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 85.46 -0.96 153 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.92 -1.00 151 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.36 -1.06 146 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.96 -0.97 160 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 95.40 -1.02 157 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.93 -0.98 162 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 100.46 -0.95 168 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.86 -1.06 157 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 105.43 -0.98 169 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.96 -0.96 175 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 110.32 -1.10 155 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.93 -0.98 176 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 115.43 -0.98 178 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.95 -0.96 182 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 120.31 -1.10 159 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.93 -1.03 185 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 141 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 43 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 256 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 353 0
30JUL26 57.50 P 0.35 0.35 0.32 0.11 -0.04 41 33 585 +33
30JUL26 60.00 P 0.46 0.46 0.46 0.22 -0.08 41 15 431 +15
30JUL26 62.50 P 0.61 0.61 0.61 0.42 -0.12 41 3 1,742 0
30JUL26 65.00 P 0.95 0.95 0.83 0.74 -0.17 42 117 2,446 +27
30JUL26 67.50 P 1.31 1.33 1.17 1.19 -0.25 42 38 2,437 +4
30JUL26 70.00 P 2.12 2.12 1.70 1.82 -0.34 42 81 2,944 +47
30JUL26 72.50 P 2.79 2.79 2.57 2.61 -0.43 42 140 2,699 +30
30JUL26 75.00 P 3.94 4.01 3.25 3.60 -0.52 41 194 3,209 +86
30JUL26 77.50 P 4.98 4.98 4.39 4.78 -0.65 41 423 4,174 +66
30JUL26 80.00 P 6.40 6.40 5.92 6.27 -0.76 41 10 4,235 +1
30JUL26 82.50 P 9.00 9.00 9.00 7.84 -0.86 41 12 9,377 0
30JUL26 85.00 P 0.00 0.00 0.00 9.69 -0.96 41 0 4,764 0
30JUL26 87.50 P 0.00 0.00 0.00 11.78 -0.93 43 0 2,421 0
30JUL26 90.00 P 0.00 0.00 0.00 13.91 -0.95 44 0 1,083 0
30JUL26 92.50 P 16.02 16.02 16.02 16.15 -0.81 45 3 669 +3
30JUL26 95.00 P 0.00 0.00 0.00 18.38 -0.83 45 0 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 20.50 -1.12 41 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 23.35 -0.65 52 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.64 -0.79 51 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 27.84 -1.11 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.42 -1.08 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.91 -1.09 54 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 35.46 -1.04 58 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.96 -1.04 61 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 40.46 -1.04 64 0 66 0
30JUL26 120.00 P 42.10 42.10 42.10 42.96 -1.04 66 3 30 -3
30JUL26 122.50 P 0.00 0.00 0.00 45.40 -1.10 66 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 47.94 -1.06 71 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 6 0
28AUG26 48.00 P 0.24 0.24 0.24 0.04 -0.01 43 50 278 +50
28AUG26 49.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 0.14 -0.02 43 0 39 0
28AUG26 55.00 P 0.00 0.00 0.00 0.25 -0.04 43 0 20 0
28AUG26 57.50 P 0.63 0.63 0.63 0.42 -0.07 43 3 188 0
28AUG26 60.00 P 0.84 0.84 0.84 0.68 -0.11 43 23 274 +23
28AUG26 62.50 P 1.14 1.14 1.14 1.05 -0.15 43 1 351 +1
28AUG26 65.00 P 0.00 0.00 0.00 1.54 -0.20 43 0 664 0
28AUG26 67.50 P 2.43 2.43 2.02 2.18 -0.25 43 634 1,383 +220
28AUG26 70.00 P 3.19 3.19 2.92 2.94 -0.33 43 104 1,930 +5
28AUG26 72.50 P 4.15 4.15 3.51 3.84 -0.39 43 268 1,436 +11
28AUG26 75.00 P 5.51 5.51 4.69 4.89 -0.49 43 64 3,617 +3
28AUG26 77.50 P 5.75 5.75 5.75 6.17 -0.54 43 30 2,452 +30
28AUG26 80.00 P 0.00 0.00 0.00 7.59 -0.65 43 0 2,348 0
28AUG26 82.50 P 0.00 0.00 0.00 9.20 -0.74 43 0 3,575 0
28AUG26 85.00 P 12.00 12.00 12.00 10.96 -0.79 43 20 2,523 +10
28AUG26 87.50 P 0.00 0.00 0.00 13.08 -0.56 46 0 2,855 0
28AUG26 90.00 P 15.05 15.05 14.21 14.68 -1.03 43 183 1,092 +180
28AUG26 92.50 P 0.00 0.00 0.00 16.96 -0.60 45 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 19.09 -0.68 45 0 305 0
28AUG26 97.50 P 0.00 0.00 0.00 21.28 -0.73 46 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 23.50 -0.84 46 0 21 0
28AUG26 102.50 P 0.00 0.00 0.00 25.80 -0.86 45 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 28.13 -0.88 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.47 -1.03 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.91 -1.09 45 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 35.46 -1.04 49 0 0 0
28AUG26 115.00 P 37.10 37.10 37.10 37.96 -1.04 51 1 3 +1
28AUG26 117.50 P 0.00 0.00 0.00 40.46 -1.04 53 1 1 0
28AUG26 120.00 P 42.10 42.10 42.10 42.96 -1.04 55 3 4 +3
28AUG26 122.50 P 0.00 0.00 0.00 45.41 -1.09 56 0 1 0
28AUG26 125.00 P 47.05 47.05 47.05 47.94 -1.06 59 1 1 +1
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 93 0
29SEP26 38.00 P 0.12 0.12 0.12 0.01 0.00 46 12 32 +12
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 32 0
29SEP26 48.00 P 0.37 0.37 0.37 0.12 -0.02 43 3 53 +3
29SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.03 43 0 31 0
29SEP26 50.00 P 0.52 0.52 0.45 0.19 -0.04 43 9 806 +3
29SEP26 52.50 P 0.58 0.58 0.58 0.32 -0.06 43 2 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.52 -0.08 43 0 711 0
29SEP26 57.50 P 1.12 1.12 1.12 0.80 -0.11 43 30 1,345 +30
29SEP26 60.00 P 1.52 1.52 1.35 1.17 -0.14 43 51 1,758 +31
29SEP26 62.50 P 0.00 0.00 0.00 1.67 -0.17 43 0 1,063 0
29SEP26 65.00 P 2.35 2.35 2.15 2.28 -0.23 43 163 9,600 -143
29SEP26 67.50 P 3.08 3.08 3.08 3.00 -0.30 43 30 2,933 +30
29SEP26 70.00 P 3.90 3.90 3.73 3.80 -0.40 43 60 28,596 +30
29SEP26 72.50 P 4.89 4.89 4.66 4.77 -0.41 43 52 2,562 +1
29SEP26 75.00 P 5.65 5.81 5.58 5.94 -0.43 43 55 14,052 +28
29SEP26 77.50 P 7.29 7.29 7.10 7.20 -0.51 43 20 4,891 +3
29SEP26 80.00 P 8.40 8.58 8.40 8.62 -0.61 43 10 13,942 +8
29SEP26 82.50 P 0.00 0.00 0.00 10.13 -0.75 42 6 7,480 +2
29SEP26 85.00 P 0.00 0.00 0.00 11.83 -0.81 43 0 7,076 0
29SEP26 87.50 P 0.00 0.00 0.00 13.74 -0.77 43 0 2,919 0
29SEP26 90.00 P 0.00 0.00 0.00 15.65 -0.68 44 0 4,389 0
29SEP26 92.50 P 0.00 0.00 0.00 17.36 -1.32 42 30 4,135 -30
29SEP26 95.00 P 0.00 0.00 0.00 19.42 -0.94 42 0 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 21.56 -1.39 42 30 2,595 -30
29SEP26 100.00 P 0.00 0.00 0.00 23.72 -1.25 42 0 6,809 0
29SEP26 102.50 P 0.00 0.00 0.00 25.94 -1.22 41 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 28.61 -0.83 46 25 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 30.87 -0.88 45 4 1,155 0
29SEP26 110.00 P 0.00 0.00 0.00 33.24 -1.22 46 0 2,299 0
29SEP26 112.50 P 0.00 0.00 0.00 35.59 -1.20 46 0 1,546 0
29SEP26 115.00 P 0.00 0.00 0.00 37.98 -1.02 45 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 40.46 -1.04 47 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 42.96 -1.04 49 0 318 0
29SEP26 122.50 P 0.00 0.00 0.00 45.41 -1.09 49 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 47.94 -1.06 52 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 50.32 -1.09 49 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 52.96 -1.05 56 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 55.40 -1.01 56 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 57.88 -1.05 56 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 60.46 -0.96 61 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 62.96 -0.95 62 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 65.46 -0.95 64 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.96 -0.96 65 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 70.46 -0.96 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.96 -0.95 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.46 -0.96 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.00 -0.92 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 80.50 -0.91 73 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 83.00 -0.91 75 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 128 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 0.00 43 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 0.00 43 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 0.00 43 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.35 +0.01 43 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.41 0.00 43 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.50 +0.01 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 +0.01 43 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.67 +0.01 43 0 440 0
30DEC26 50.00 P 0.00 0.00 0.00 0.79 +0.01 43 0 535 0
30DEC26 52.50 P 0.00 0.00 0.00 1.10 0.00 43 0 360 0
30DEC26 55.00 P 1.81 1.81 1.81 1.52 0.00 44 100 1,031 +100
30DEC26 57.50 P 2.31 2.31 2.12 2.03 -0.01 44 101 997 +101
30DEC26 60.00 P 0.00 0.00 0.00 2.62 -0.03 44 0 2,160 0
30DEC26 62.50 P 3.55 3.55 3.35 3.33 -0.03 44 38 5,441 +30
30DEC26 65.00 P 3.93 3.93 3.93 4.06 -0.16 43 8 5,213 +8
30DEC26 67.50 P 0.00 0.00 0.00 4.90 -0.24 43 0 695 0
30DEC26 70.00 P 6.20 6.23 5.63 5.87 -0.36 43 300 23,616 +226
30DEC26 72.50 P 0.00 0.00 0.00 6.96 -0.36 43 0 2,047 0
30DEC26 75.00 P 8.25 8.25 8.20 8.11 -0.45 42 195 2,466 +195
30DEC26 77.50 P 0.00 0.00 0.00 9.45 -0.49 43 0 3,437 0
30DEC26 80.00 P 10.65 10.70 10.57 10.89 -0.55 42 6 12,126 0
30DEC26 82.50 P 0.00 0.00 0.00 12.42 -0.65 43 0 4,335 0
30DEC26 85.00 P 13.85 13.85 13.80 13.98 -0.88 42 31 11,516 -1
30DEC26 87.50 P 0.00 0.00 0.00 15.57 -1.07 42 0 1,172 0
30DEC26 90.00 P 17.30 17.45 17.00 17.45 -0.75 42 153 11,419 -60
30DEC26 92.50 P 0.00 0.00 0.00 19.26 -1.17 42 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 21.29 -0.96 43 0 2,865 0
30DEC26 97.50 P 0.00 0.00 0.00 23.18 -1.14 42 0 2,157 0
30DEC26 100.00 P 25.40 25.40 25.40 24.77 -1.63 40 10 4,667 0
30DEC26 102.50 P 0.00 0.00 0.00 27.34 -1.31 42 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 29.45 -1.38 42 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 31.62 -1.43 42 4 141 0
30DEC26 110.00 P 35.00 35.00 33.56 33.24 -2.03 37 62 1,493 +59
30DEC26 112.50 P 0.00 0.00 0.00 36.06 -1.49 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 38.32 -1.53 41 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 40.61 -1.54 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 43.28 -1.22 44 0 601 0
30DEC26 122.50 P 0.00 0.00 0.00 45.60 -1.31 43 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 48.01 -1.09 43 0 1,332 0
30DEC26 127.50 P 51.32 51.32 50.98 50.43 -1.34 43 2 68 0
30DEC26 130.00 P 53.10 53.10 53.10 52.96 -1.27 45 1 151 0
30DEC26 132.50 P 0.00 0.00 0.00 55.40 -1.02 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.88 -1.23 46 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 60.46 -0.96 49 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 62.96 -0.97 50 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 65.50 -0.91 52 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 68.00 -0.92 53 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 70.50 -0.92 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.96 -0.95 55 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 75.48 -0.94 56 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 78.00 -0.92 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.50 -0.91 59 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 83.00 -0.91 60 0 151 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 22,126 0
30MAR27 38.00 P 0.68 0.68 0.68 0.23 -0.03 43 30 64 0
30MAR27 39.00 P 0.71 0.71 0.71 0.28 -0.03 43 30 90 0
30MAR27 40.00 P 0.80 0.80 0.80 0.34 -0.03 43 30 34 0
30MAR27 41.00 P 0.88 0.88 0.88 0.40 -0.03 43 30 30 0
30MAR27 42.00 P 0.95 0.95 0.95 0.47 -0.05 43 30 30 -22
30MAR27 43.00 P 0.00 0.00 0.00 0.55 -0.06 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.64 -0.05 43 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.73 -0.08 43 0 75 0
30MAR27 46.00 P 0.00 0.00 0.00 0.85 -0.08 43 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.97 -0.08 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.10 -0.08 43 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.24 -0.11 43 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.41 -0.11 43 30 4,757 0
30MAR27 52.50 P 0.00 0.00 0.00 1.84 -0.15 43 0 385 0
30MAR27 55.00 P 2.61 2.61 2.61 2.40 -0.16 43 100 545 +100
30MAR27 57.50 P 0.00 0.00 0.00 3.02 -0.21 43 0 601 0
30MAR27 60.00 P 3.84 3.84 3.73 3.74 -0.22 43 124 2,489 +88
30MAR27 62.50 P 4.63 4.63 4.57 4.57 -0.19 43 15 836 +15
30MAR27 65.00 P 5.29 5.29 5.27 5.41 -0.22 43 3 6,096 0
30MAR27 67.50 P 6.43 6.43 6.43 6.32 -0.27 42 100 1,367 0
30MAR27 70.00 P 7.69 7.69 7.69 7.37 -0.26 42 19 12,608 +19
30MAR27 72.50 P 0.00 0.00 0.00 8.46 -0.35 42 0 658 0
30MAR27 75.00 P 0.00 0.00 0.00 9.71 -0.37 42 0 3,390 0
30MAR27 77.50 P 0.00 0.00 0.00 11.04 -0.45 42 0 1,025 0
30MAR27 80.00 P 0.00 0.00 0.00 12.45 -0.51 42 0 3,680 0
30MAR27 82.50 P 0.00 0.00 0.00 13.97 -0.57 42 0 418 0
30MAR27 85.00 P 15.70 15.70 15.47 15.49 -0.67 42 170 11,200 0
30MAR27 87.50 P 0.00 0.00 0.00 17.32 -0.63 42 0 1,324 0
30MAR27 90.00 P 0.00 0.00 0.00 19.10 -0.70 43 0 1,662 0
30MAR27 92.50 P 0.00 0.00 0.00 20.94 -0.73 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 22.58 -1.10 42 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 24.80 -0.76 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 26.77 -0.90 43 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 28.81 -0.83 43 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 30.88 -0.89 44 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 32.99 -0.91 44 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 35.14 -0.89 44 0 66 0
30MAR27 112.50 P 37.53 37.53 37.53 37.30 -0.97 44 1 497 0
30MAR27 115.00 P 0.00 0.00 0.00 39.51 -1.07 44 0 1,621 0
30MAR27 117.50 P 0.00 0.00 0.00 41.74 -0.98 44 1 61 +1
30MAR27 120.00 P 0.00 0.00 0.00 43.99 -1.00 44 0 66 0
30MAR27 122.50 P 0.00 0.00 0.00 46.27 -1.13 44 0 0 0
30MAR27 125.00 P 49.14 49.14 48.76 48.56 -1.14 43 6 64 +6
29JUN27 50.00 P 2.42 2.45 2.42 2.07 -0.12 43 134 185 +112
29JUN27 52.50 P 2.97 2.97 2.97 2.64 -0.13 43 100 340 +100
29JUN27 55.00 P 0.00 0.00 0.00 3.27 -0.17 43 0 100 0
29JUN27 57.50 P 4.14 4.14 4.14 4.01 -0.17 43 11 54 +11
29JUN27 60.00 P 4.85 4.89 4.74 4.81 -0.19 43 232 246 +210
29JUN27 62.50 P 5.59 5.59 5.57 5.68 -0.15 43 5 223 +5
29JUN27 65.00 P 6.66 6.66 6.66 6.55 -0.20 43 100 2,561 +100
29JUN27 67.50 P 7.59 7.59 7.49 7.53 -0.23 42 200 371 +200
29JUN27 70.00 P 0.00 0.00 0.00 8.58 -0.31 42 0 52 0
29JUN27 72.50 P 9.52 9.52 9.52 9.74 -0.33 42 3 405 0
29JUN27 75.00 P 0.00 0.00 0.00 10.97 -0.38 42 0 369 0
29JUN27 77.50 P 0.00 0.00 0.00 12.31 -0.42 42 0 806 0
29JUN27 80.00 P 13.63 13.63 13.63 13.76 -0.44 42 1 1,668 +1
29JUN27 82.50 P 0.00 0.00 0.00 15.29 -0.52 42 0 462 0
29JUN27 85.00 P 16.73 16.73 16.73 16.90 -0.56 42 2 23 +2
29JUN27 87.50 P 19.00 19.00 18.49 18.57 -0.59 42 180 181 +180
29JUN27 90.00 P 20.10 20.10 19.77 20.32 -0.73 42 91 157 +91
29JUN27 92.50 P 0.00 0.00 0.00 21.91 -0.98 42 0 1 0
29JUN27 95.00 P 23.60 23.60 23.60 23.75 -1.02 42 6 6 +6
29JUN27 97.50 P 0.00 0.00 0.00 25.66 -1.04 42 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.58 -1.08 42 1 104 +1
29JUN27 102.50 P 0.00 0.00 0.00 29.56 -1.12 42 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.58 -1.15 42 0 0 0
29JUN27 107.50 P 34.11 34.11 34.11 33.64 -1.17 42 1 1 +1
TOTAL PUT 11,412 654,654 +5,014
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$ 10.43
29JUN26 8.00 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.23 -0.22 65 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.94 -0.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.70 -0.26 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.45 -0.26 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.22 -0.25 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.99 -0.25 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.78 -0.24 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.60 -0.22 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 -0.17 34 0 184 0
29JUN26 11.00 C 0.14 0.15 0.14 0.14 -0.10 34 13 299 -13
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.06 36 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 993 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 233 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.50 -0.23 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.25 -0.24 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.05 -0.20 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.76 -0.25 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.54 -0.25 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.33 -0.24 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.14 -0.23 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.96 -0.21 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.80 -0.21 35 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.53 -0.17 34 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.33 -0.12 34 0 1,082 0
30JUL26 11.50 C 0.00 0.00 0.00 0.20 -0.09 35 0 99 0
30JUL26 12.00 C 0.13 0.13 0.13 0.12 -0.05 35 5 194 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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
28AUG26 8.00 C 0.00 0.00 0.00 2.56 -0.19 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.33 -0.18 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.09 -0.16 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.81 -0.25 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.60 -0.24 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.41 -0.22 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.22 -0.22 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.05 -0.21 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.89 -0.21 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.64 -0.17 35 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.44 -0.13 35 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.29 -0.11 35 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
28AUG26 16.50 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 2.57 -0.19 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.33 -0.18 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.09 -0.16 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.88 -0.21 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.68 -0.20 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.50 -0.19 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.37 -0.13 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.17 -0.16 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.03 -0.14 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 -0.12 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 -0.11 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 -0.08 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.61 -0.15 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.38 -0.19 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.20 -0.16 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.01 -0.16 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.83 -0.15 36 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.65 -0.17 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 -0.16 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.35 -0.13 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 -0.12 35 0 0 0
30DEC26 10.50 C 1.12 1.12 1.12 0.98 -0.14 35 50 50 +50
30DEC26 11.00 C 0.00 0.00 0.00 0.78 -0.13 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 -0.09 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 -0.10 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.10 34 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 -0.09 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.07 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 2.71 -0.19 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.53 -0.16 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 -0.16 36 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.17 -0.15 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.01 -0.14 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.86 -0.13 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.71 -0.13 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.58 -0.12 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 -0.12 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.22 -0.08 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 -0.11 35 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 -0.11 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.71 -0.08 34 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 -0.07 34 0 100 0
30MAR27 13.00 C 0.49 0.49 0.49 0.48 -0.08 34 2 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.07 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.06 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 2.81 -0.21 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.64 -0.20 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.48 -0.19 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.32 -0.19 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.15 -0.20 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.00 -0.21 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.91 -0.16 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.81 -0.13 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.68 -0.08 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.44 -0.10 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.21 -0.13 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 -0.11 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.91 -0.09 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.78 -0.09 35 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.67 -0.08 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.57 -0.08 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.49 -0.06 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.43 -0.05 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.36 -0.04 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.31 -0.04 35 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
TOTAL CALL 70 18,072 +37
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 144 0
29JUN26 10.00 P 0.21 0.21 0.21 0.16 +0.05 35 10 160 +10
29JUN26 10.50 P 0.00 0.00 0.00 0.37 +0.10 34 0 124 0
29JUN26 11.00 P 0.80 0.86 0.64 0.70 +0.17 35 137 258 +137
29JUN26 11.50 P 0.00 0.00 0.00 1.11 +0.20 34 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.58 +0.24 36 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.07 +0.25 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.57 +0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.07 +0.26 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.57 +0.18 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.07 +0.20 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.57 +0.26 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.57 +0.26 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.07 +0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.57 +0.26 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.07 +0.26 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.57 +0.20 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.07 +0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.57 +0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.07 +0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.57 +0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.57 +0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.57 +0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.57 +0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.57 +0.26 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 +0.02 35 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.25 +0.05 35 0 0 0
30JUL26 10.00 P 0.34 0.34 0.34 0.34 +0.07 35 2 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.56 +0.10 34 0 110 0
30JUL26 11.00 P 0.00 0.00 0.00 0.87 +0.15 35 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.23 +0.16 34 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.65 +0.20 35 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.10 +0.22 34 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.57 +0.17 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.07 +0.20 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.57 +0.18 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.07 +0.20 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.57 +0.26 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.57 +0.26 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.07 +0.26 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 +0.02 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 +0.04 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 +0.04 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.28 +0.05 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.37 +0.06 36 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.46 +0.07 35 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.57 +0.07 35 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.84 +0.09 35 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.17 +0.15 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.54 +0.17 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.95 +0.19 35 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.37 +0.13 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.84 +0.14 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.31 +0.13 31 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.80 +0.14 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.29 +0.12 30 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.77 +0.10 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.26 +0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.24 +0.22 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 +0.04 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.05 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.06 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 +0.07 37 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 +0.11 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 +0.11 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.13 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 +0.18 38 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 +0.14 36 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 +0.14 35 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.15 34 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 +0.11 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.90 +0.12 35 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.35 +0.11 33 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.80 +0.09 27 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.29 +0.09 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.78 +0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.27 +0.10 0 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.78 +0.13 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.25 +0.09 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.74 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.24 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.77 +0.16 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.27 +0.27 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.76 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.26 +0.26 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.76 +0.26 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.75 +0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.74 +0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.74 +0.26 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 +0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 +0.04 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 +0.05 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.07 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 +0.06 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.07 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 +0.08 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 +0.06 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.43 +0.05 32 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 +0.05 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.13 +0.06 31 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 +0.02 30 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 +0.12 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 +0.12 34 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 +0.12 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.36 +0.11 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.82 +0.11 32 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.32 +0.13 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.79 +0.14 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.28 +0.11 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.78 +0.13 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.25 +0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.77 +0.16 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.27 +0.26 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.76 +0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.26 +0.26 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.76 +0.26 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.75 +0.26 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.74 +0.26 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.74 +0.26 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 +0.04 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.05 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 +0.05 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 +0.06 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 +0.05 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 +0.07 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 +0.07 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 +0.08 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.04 +0.08 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 +0.06 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 +0.06 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.95 +0.09 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 +0.05 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.64 +0.04 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.03 +0.02 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.46 +0.06 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 +0.11 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.41 +0.11 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.87 +0.11 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.34 +0.15 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.83 +0.18 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.32 +0.15 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.80 +0.15 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 +0.07 36 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.54 +0.07 36 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 +0.07 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.71 +0.07 36 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.82 +0.09 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.93 +0.09 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.04 +0.09 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.16 +0.10 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.29 +0.10 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.56 +0.10 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.85 +0.10 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.12 +0.04 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.47 +0.12 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.84 +0.05 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.30 +0.12 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.70 +0.11 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.10 +0.21 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.53 +0.21 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.98 +0.22 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.43 +0.23 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.90 +0.24 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.36 +0.19 35 0 0 0
TOTAL PUT 149 3,723 +147
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$ 27.20
12JUN26 19.00 C 0.00 0.00 0.00 8.20 - 0 0 0 -
12JUN26 19.50 C 0.00 0.00 0.00 7.70 -0.19 0 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 6.21 -0.29 114 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 5.21 -0.18 95 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 4.21 -0.18 76 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 3.21 -0.18 59 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 2.20 -0.21 0 0 0 0
12JUN26 26.00 C 1.43 1.43 1.22 1.29 -0.18 47 186 374 +158
12JUN26 27.00 C 0.54 0.71 0.49 0.54 -0.15 43 379 377 +149
12JUN26 28.00 C 0.18 0.25 0.15 0.20 -0.10 50 1,092 929 +347
12JUN26 29.00 C 0.07 0.09 0.04 0.07 -0.05 55 708 1,508 +503
12JUN26 30.00 C 0.04 0.04 0.02 0.03 -0.02 63 104 1,132 +3
12JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 382 0
12JUN26 32.00 C 0.01 0.01 0.01 0.01 0.00 80 3 203 -3
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 141 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 8.29 - 131 0 0 -
18JUN26 19.50 C 0.00 0.00 0.00 7.81 -0.09 128 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 7.20 -0.20 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 6.21 -0.29 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 5.29 -0.11 84 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 4.24 -0.17 56 1 1 +1
18JUN26 24.00 C 0.00 0.00 0.00 3.26 -0.17 49 0 0 0
18JUN26 25.00 C 0.00 0.00 0.00 2.33 -0.17 46 1 1 +1
18JUN26 26.00 C 1.38 1.42 1.38 1.43 -0.19 38 60 240 -60
18JUN26 27.00 C 0.76 0.90 0.76 0.75 -0.15 37 31 31 0
18JUN26 28.00 C 0.38 0.46 0.35 0.37 -0.12 40 96 234 +42
18JUN26 29.00 C 0.18 0.20 0.16 0.17 -0.09 42 50 164 +36
18JUN26 30.00 C 0.07 0.10 0.07 0.09 -0.04 46 33 39 +32
18JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 11 0
18JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
18JUN26 33.00 C 0.02 0.02 0.02 0.01 -0.02 53 30 30 +30
18JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 37.00 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 12.20 -0.20 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.76 -0.15 115 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.26 -0.15 108 5,000 0 -5,000
29JUN26 16.50 C 0.00 0.00 0.00 10.76 -0.15 102 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.20 -0.21 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.70 -0.21 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.20 -0.21 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.71 -0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.29 -0.12 84 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.81 -0.10 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.22 -0.20 0 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 6.26 -0.24 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.29 -0.11 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.27 -0.20 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.33 -0.19 39 0 60 0
29JUN26 25.00 C 2.59 2.59 2.59 2.39 -0.21 34 1 2,299 +1
29JUN26 26.00 C 1.74 1.74 1.61 1.62 -0.21 34 35 332 +4
29JUN26 27.00 C 1.00 1.10 0.99 1.05 -0.11 36 150 2,056 +113
29JUN26 28.00 C 0.61 0.71 0.55 0.61 -0.11 36 503 5,129 +30
29JUN26 29.00 C 0.35 0.40 0.32 0.35 -0.09 37 926 2,892 +681
29JUN26 30.00 C 0.20 0.25 0.19 0.20 -0.07 39 1,151 7,237 +423
29JUN26 31.00 C 0.13 0.13 0.12 0.12 -0.04 41 160 10,243 +84
29JUN26 32.00 C 0.08 0.09 0.08 0.07 -0.03 43 416 9,420 -201
29JUN26 33.00 C 0.07 0.07 0.06 0.04 -0.03 44 87 7,197 +76
29JUN26 34.00 C 0.05 0.05 0.05 0.02 -0.02 44 21 7,929 +9
29JUN26 35.00 C 0.03 0.03 0.03 0.01 -0.02 45 31 6,228 -10
29JUN26 36.00 C 0.03 0.03 0.03 0.01 -0.01 49 2 6,867 -1
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,623 0
29JUN26 38.00 C 0.01 0.02 0.01 0.01 0.00 57 46 6,891 +25
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,347 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 65 5,100 9,395 -4,904
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 69 1 6,237 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5,135 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,608 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,885 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15,924 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,888 0
29JUN26 47.00 C 0.01 0.01 0.01 0.01 0.00 88 10 2,500 +10
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 91 78 6,672 +78
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 28,480 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 4,324 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 110 0 11,767 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 3,637 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 167 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 171 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 174 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 178 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 181 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 184 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 187 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 196 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 12.28 -0.14 70 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 11.89 -0.03 89 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.28 -0.14 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.79 -0.14 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.26 -0.17 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.77 -0.16 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.37 -0.07 65 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.82 -0.14 54 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.37 -0.10 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.90 -0.09 57 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.28 -0.22 28 0 200 0
30JUL26 21.00 C 0.00 0.00 0.00 6.44 -0.10 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.38 -0.22 37 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 4.48 -0.22 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.55 -0.27 33 0 68 0
30JUL26 25.00 C 3.01 3.01 3.01 2.80 -0.29 34 5 205 +5
30JUL26 26.00 C 2.23 2.23 2.23 2.13 -0.19 34 10 74 +10
30JUL26 27.00 C 1.76 1.76 1.76 1.62 -0.13 36 250 628 +200
30JUL26 28.00 C 1.19 1.31 1.15 1.18 -0.12 36 108 543 +59
30JUL26 29.00 C 0.90 0.92 0.86 0.86 -0.10 37 102 893 +34
30JUL26 30.00 C 0.65 0.71 0.60 0.63 -0.06 38 423 6,167 +219
30JUL26 31.00 C 0.45 0.50 0.44 0.46 -0.04 39 19 4,177 +1
30JUL26 32.00 C 0.37 0.37 0.33 0.34 -0.02 40 55 4,819 -3
30JUL26 33.00 C 0.24 0.26 0.23 0.25 -0.02 41 99 2,037 -17
30JUL26 34.00 C 0.20 0.20 0.18 0.18 -0.01 42 27 1,798 +23
30JUL26 35.00 C 0.14 0.14 0.14 0.14 0.00 43 4 1,491 -4
30JUL26 36.00 C 0.11 0.11 0.10 0.11 +0.01 45 34 1,809 0
30JUL26 37.00 C 0.09 0.09 0.09 0.08 +0.01 45 3 3,756 +3
30JUL26 38.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 2,116 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 2,847 0
30JUL26 40.00 C 0.05 0.05 0.05 0.04 +0.01 48 1 4,497 -1
30JUL26 41.00 C 0.05 0.05 0.05 0.03 +0.01 49 20 483 +20
30JUL26 42.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 12.33 -0.13 61 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.89 -0.07 67 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 11.34 -0.14 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.86 -0.13 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.48 -0.03 65 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.93 -0.09 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.45 -0.09 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.96 -0.10 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.48 -0.10 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.07 -0.04 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.53 -0.11 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.61 -0.10 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.72 -0.10 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.87 -0.11 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.03 -0.14 40 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 3.32 -0.15 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.63 -0.17 37 0 92 0
28AUG26 27.00 C 2.19 2.19 2.16 2.11 -0.16 38 35 354 0
28AUG26 28.00 C 1.61 1.75 1.61 1.66 -0.15 38 141 900 -29
28AUG26 29.00 C 1.30 1.37 1.30 1.31 -0.11 38 77 1,031 +47
28AUG26 30.00 C 1.07 1.14 1.02 1.04 -0.09 39 70 2,001 +19
28AUG26 31.00 C 0.82 0.82 0.80 0.81 -0.08 39 60 1,797 +30
28AUG26 32.00 C 0.65 0.65 0.65 0.63 -0.08 40 65 1,865 0
28AUG26 33.00 C 0.52 0.52 0.52 0.48 -0.07 40 2 989 -2
28AUG26 34.00 C 0.00 0.00 0.00 0.36 -0.07 40 0 1,158 0
28AUG26 35.00 C 0.32 0.32 0.32 0.27 -0.06 40 62 1,014 +62
28AUG26 36.00 C 0.27 0.27 0.25 0.21 -0.05 41 117 740 -17
28AUG26 37.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 1,291 0
28AUG26 38.00 C 0.18 0.18 0.18 0.12 -0.03 41 2 343 -2
28AUG26 39.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 234 0
28AUG26 40.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 556 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 88 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 96 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 12.37 -0.16 52 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 11.97 -0.08 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.55 -0.02 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.07 -0.02 62 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.53 -0.11 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.11 -0.01 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.58 -0.08 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.08 -0.10 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.62 -0.09 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.16 -0.09 48 0 0 0
29SEP26 20.00 C 7.63 7.63 7.63 7.71 -0.09 47 1 126 +1
29SEP26 21.00 C 0.00 0.00 0.00 6.80 -0.11 44 0 31 0
29SEP26 22.00 C 6.52 6.52 6.52 5.95 -0.10 43 2 42 +2
29SEP26 23.00 C 0.00 0.00 0.00 5.14 -0.11 41 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 4.31 -0.19 39 0 30 0
29SEP26 25.00 C 3.73 3.73 3.73 3.64 -0.18 38 4 10,019 -4
29SEP26 26.00 C 0.00 0.00 0.00 2.95 -0.24 37 0 76 0
29SEP26 27.00 C 2.54 2.54 2.54 2.44 -0.23 37 1 5,472 0
29SEP26 28.00 C 2.13 2.14 2.13 2.04 -0.14 38 60 338 +30
29SEP26 29.00 C 1.68 1.79 1.68 1.68 -0.13 38 63 2,908 +3
29SEP26 30.00 C 1.44 1.44 1.41 1.38 -0.12 38 12 1,052 +12
29SEP26 31.00 C 1.20 1.21 1.17 1.14 -0.07 39 46 1,887 +1
29SEP26 32.00 C 0.96 1.00 0.96 0.94 -0.08 40 6 1,285 -4
29SEP26 33.00 C 0.79 0.82 0.79 0.78 -0.07 40 32 5,327 -30
29SEP26 34.00 C 0.00 0.00 0.00 0.65 -0.05 41 0 1,709 0
29SEP26 35.00 C 0.55 0.55 0.55 0.53 -0.05 41 10 4,862 +10
29SEP26 36.00 C 0.48 0.48 0.48 0.43 -0.05 41 1 15,135 +1
29SEP26 37.00 C 0.38 0.39 0.38 0.36 -0.05 42 132 4,944 0
29SEP26 38.00 C 0.32 0.32 0.32 0.29 -0.05 42 102 8,128 +2
29SEP26 39.00 C 0.28 0.28 0.28 0.24 -0.04 43 20 15,293 0
29SEP26 40.00 C 0.25 0.26 0.24 0.20 -0.04 43 25 16,717 +19
29SEP26 41.00 C 0.21 0.21 0.21 0.17 -0.04 44 40 1,636 +40
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 1,455 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 1,676 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 3,621 0
29SEP26 46.00 C 0.11 0.11 0.11 0.07 -0.03 45 40 1,985 -40
29SEP26 47.00 C 0.09 0.09 0.09 0.06 -0.03 46 3 1,426 -3
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 2,473 0
29SEP26 50.00 C 0.08 0.08 0.08 0.03 -0.03 46 13 20,187 +13
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 765 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 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 0.02 0.02 0.02 0.01 0.00 63 310 1,946 +310
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 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 70 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 12.61 -0.17 51 5,000 5,000 +5,000
30DEC26 15.50 C 0.00 0.00 0.00 12.14 -0.20 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.68 -0.17 49 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.21 -0.17 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.84 -0.09 50 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 10.38 -0.09 49 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 9.85 -0.19 45 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.41 -0.18 44 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.98 -0.18 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.55 -0.17 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.13 -0.18 43 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 7.32 -0.17 42 0 30 0
30DEC26 22.00 C 6.50 6.69 6.45 6.79 +0.07 45 5 79 +5
30DEC26 23.00 C 0.00 0.00 0.00 5.81 -0.18 40 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 5.23 -0.06 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.45 -0.22 38 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 4.01 -0.09 40 0 52 0
30DEC26 27.00 C 3.59 3.59 3.59 3.58 -0.01 40 2 129 +2
30DEC26 28.00 C 3.12 3.12 2.96 3.00 -0.12 39 88 2,152 +43
30DEC26 29.00 C 2.73 2.75 2.63 2.60 -0.13 38 520 5,664 +97
30DEC26 30.00 C 2.38 2.38 2.29 2.27 -0.09 39 4 2,881 +4
30DEC26 31.00 C 2.02 2.02 2.02 1.97 -0.13 39 10 268 0
30DEC26 32.00 C 1.79 1.79 1.79 1.73 -0.11 39 1 1,366 +1
30DEC26 33.00 C 1.60 1.60 1.60 1.51 -0.12 40 3 6,813 0
30DEC26 34.00 C 1.36 1.36 1.36 1.30 -0.15 40 3 927 0
30DEC26 35.00 C 1.20 1.24 1.20 1.12 -0.13 40 33 2,102 +1
30DEC26 36.00 C 1.08 1.08 1.06 0.97 -0.16 40 4 8,130 -998
30DEC26 37.00 C 0.93 0.94 0.93 0.83 -0.16 40 15 6,417 -13
30DEC26 38.00 C 0.87 0.87 0.87 0.72 -0.16 40 4 4,523 +4
30DEC26 39.00 C 0.76 0.76 0.74 0.62 -0.16 40 5 9,856 0
30DEC26 40.00 C 0.70 0.70 0.65 0.53 -0.16 40 28 1,772 +7
30DEC26 41.00 C 0.62 0.62 0.62 0.46 -0.16 40 3 2,550 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 -0.16 40 0 2,222 0
30DEC26 43.00 C 0.50 0.50 0.50 0.34 -0.15 40 100 882 +100
30DEC26 44.00 C 0.00 0.00 0.00 0.29 -0.15 40 0 645 0
30DEC26 45.00 C 0.40 0.41 0.40 0.25 -0.14 40 23 4,118 +23
30DEC26 46.00 C 0.40 0.40 0.37 0.22 -0.13 41 50 842 +50
30DEC26 47.00 C 0.00 0.00 0.00 0.19 -0.13 41 0 372 0
30DEC26 48.00 C 0.31 0.31 0.31 0.16 -0.13 41 3 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 -0.12 41 0 317 0
30DEC26 50.00 C 0.27 0.27 0.27 0.12 -0.12 41 112 6,307 +112
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.10 42 0 2,222 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.09 42 0 1,975 0
30DEC26 57.50 C 0.16 0.16 0.16 0.05 -0.07 43 3 430 +3
30DEC26 60.00 C 0.16 0.16 0.16 0.03 -0.07 42 6 773 +6
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.07 42 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.06 42 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.05 44 5,000 7,146 +5,000
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 134 0
30DEC26 75.00 C 0.06 0.06 0.06 0.01 -0.03 46 20 711 +20
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 12.97 -0.07 53 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 12.45 -0.14 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.01 -0.13 49 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.63 -0.07 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.20 -0.08 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 10.77 -0.08 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.34 -0.09 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.93 -0.07 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.52 -0.07 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.11 -0.09 45 0 0 0
30MAR27 20.00 C 8.80 8.80 8.80 8.79 0.00 46 1 164 0
30MAR27 21.00 C 0.00 0.00 0.00 7.95 -0.08 43 0 50 0
30MAR27 22.00 C 7.28 7.28 7.28 7.18 -0.12 42 2 87 +2
30MAR27 23.00 C 0.00 0.00 0.00 6.55 -0.06 42 0 44 0
30MAR27 24.00 C 0.00 0.00 0.00 5.91 +0.01 41 0 246 0
30MAR27 25.00 C 5.30 5.30 5.16 5.31 -0.07 41 35 223 0
30MAR27 26.00 C 0.00 0.00 0.00 4.75 -0.07 40 0 10 0
30MAR27 27.00 C 4.28 4.32 4.28 4.24 -0.21 40 35 2,109 +30
30MAR27 28.00 C 3.71 3.71 3.71 3.75 -0.10 39 1 967 0
30MAR27 29.00 C 0.00 0.00 0.00 3.35 -0.11 39 0 66 0
30MAR27 30.00 C 3.07 3.07 3.04 3.04 -0.06 39 3 1,783 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.73 -0.06 40 0 1,182 0
30MAR27 32.00 C 0.00 0.00 0.00 2.42 -0.09 39 0 4,996 0
30MAR27 33.00 C 2.22 2.22 2.18 2.19 -0.06 40 128 6,780 +128
30MAR27 34.00 C 2.06 2.06 2.06 1.95 -0.06 40 1 6,952 +1
30MAR27 35.00 C 0.00 0.00 0.00 1.74 -0.05 40 0 1,543 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 -0.05 40 0 487 0
30MAR27 37.00 C 0.00 0.00 0.00 1.38 -0.04 40 0 240 0
30MAR27 38.00 C 1.31 1.35 1.31 1.23 -0.04 40 2 1,299 +1
30MAR27 39.00 C 0.00 0.00 0.00 1.10 -0.03 40 0 540 0
30MAR27 40.00 C 1.12 1.16 1.09 0.98 -0.02 40 409 5,468 +399
30MAR27 41.00 C 0.00 0.00 0.00 0.87 -0.02 40 0 731 0
30MAR27 42.00 C 0.00 0.00 0.00 0.78 -0.01 40 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.69 -0.02 40 0 381 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 -0.01 40 0 288 0
30MAR27 45.00 C 0.74 0.75 0.74 0.55 -0.01 40 5 2,322 +4
30MAR27 46.00 C 0.00 0.00 0.00 0.49 -0.01 40 0 57 0
30MAR27 47.00 C 0.00 0.00 0.00 0.44 -0.01 40 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 78 0
30MAR27 49.00 C 0.56 0.56 0.56 0.35 0.00 40 80 118 +80
30MAR27 50.00 C 0.50 0.52 0.50 0.31 -0.01 40 6 1,421 +4
29JUN27 19.00 C 0.00 0.00 0.00 9.90 - 45 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 9.54 -0.08 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.09 -0.15 43 0 20 0
29JUN27 21.00 C 0.00 0.00 0.00 8.37 +0.14 42 0 0 0
29JUN27 22.00 C 7.81 7.81 7.81 7.68 -0.14 41 2 2 +2
29JUN27 23.00 C 0.00 0.00 0.00 7.09 -0.08 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.41 -0.15 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.92 -0.06 41 0 0 0
29JUN27 26.00 C 5.39 5.39 5.39 5.44 -0.01 41 4 11 0
29JUN27 27.00 C 5.00 5.00 5.00 4.85 -0.14 39 10 42 +10
29JUN27 28.00 C 0.00 0.00 0.00 4.44 -0.08 40 0 14 0
29JUN27 29.00 C 0.00 0.00 0.00 3.98 -0.14 39 0 1 0
29JUN27 30.00 C 3.71 3.71 3.71 3.69 -0.12 40 100 106 +100
29JUN27 31.00 C 0.00 0.00 0.00 3.35 -0.07 39 0 34 0
29JUN27 32.00 C 0.00 0.00 0.00 3.02 -0.11 39 0 45 0
29JUN27 33.00 C 2.75 2.86 2.75 2.74 -0.14 39 74 174 +70
29JUN27 34.00 C 0.00 0.00 0.00 2.48 -0.14 39 0 34 0
29JUN27 35.00 C 2.40 2.40 2.40 2.23 -0.17 39 4 37 +4
29JUN27 36.00 C 0.00 0.00 0.00 2.01 -0.20 39 0 30 0
29JUN27 37.00 C 1.92 1.92 1.92 1.81 -0.21 39 2 36 0
29JUN27 38.00 C 1.84 1.84 1.84 1.63 -0.22 39 90 126 +90
29JUN27 39.00 C 1.73 1.73 1.73 1.47 -0.22 39 2 52 +2
TOTAL CALL 31,247 647,524 +4,072
12JUN26 19.00 P 0.00 0.00 0.00 0.01 - 167 0 0 -
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
12JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 273 0
12JUN26 26.00 P 0.13 0.15 0.07 0.10 -0.01 50 237 174 +77
12JUN26 27.00 P 0.40 0.47 0.26 0.34 0.00 44 297 668 +63
12JUN26 28.00 P 1.01 1.04 0.92 0.97 +0.02 46 55 1,610 +2
12JUN26 29.00 P 1.78 1.97 1.68 1.89 +0.14 60 181 1,132 +29
12JUN26 30.00 P 0.00 0.00 0.00 2.91 +0.24 86 0 222 0
12JUN26 31.00 P 0.00 0.00 0.00 3.87 +0.23 96 0 30 0
12JUN26 32.00 P 0.00 0.00 0.00 4.87 +0.24 114 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 5.87 +0.19 130 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 6.86 +0.18 141 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 7.86 +0.18 156 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 8.87 +0.19 174 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 9.87 +0.19 188 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 10.86 +0.18 195 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 11.86 +0.18 207 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 54 0 8 0
18JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 48 0 16 0
18JUN26 25.00 P 0.10 0.10 0.10 0.11 +0.01 45 1 2 +1
18JUN26 26.00 P 0.26 0.26 0.23 0.25 0.00 41 2 41 +2
18JUN26 27.00 P 0.63 0.69 0.47 0.57 +0.03 39 297 258 +171
18JUN26 28.00 P 1.09 1.09 1.09 1.20 +0.06 43 30 32 +25
18JUN26 29.00 P 2.03 2.03 1.87 2.02 +0.16 47 60 60 +30
18JUN26 30.00 P 0.00 0.00 0.00 2.91 +0.17 51 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 3.87 +0.19 57 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 4.87 +0.23 67 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 5.87 +0.19 77 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 6.86 +0.18 83 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 7.86 +0.18 92 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 8.87 +0.19 102 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 9.87 +0.19 110 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 5,000 21 -5,000
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,180 0
29JUN26 21.00 P 0.02 0.02 0.02 0.01 0.00 48 28 589 +26
29JUN26 22.00 P 0.03 0.03 0.03 0.02 0.00 45 100 526 0
29JUN26 23.00 P 0.06 0.06 0.06 0.04 -0.01 41 609 1,385 -275
29JUN26 24.00 P 0.11 0.11 0.10 0.09 -0.02 39 356 978 +335
29JUN26 25.00 P 0.25 0.25 0.18 0.21 -0.01 38 992 6,260 +832
29JUN26 26.00 P 0.46 0.49 0.35 0.42 -0.01 36 671 6,774 +120
29JUN26 27.00 P 0.85 0.90 0.69 0.78 +0.03 35 424 5,971 +52
29JUN26 28.00 P 1.52 1.52 1.22 1.38 +0.06 36 528 9,315 -231
29JUN26 29.00 P 2.10 2.10 1.94 2.16 +0.07 40 32 6,438 +28
29JUN26 30.00 P 3.01 3.01 2.77 2.91 +0.04 35 6 10,063 -6
29JUN26 31.00 P 3.91 3.96 3.91 3.88 +0.03 40 11 9,188 -10
29JUN26 32.00 P 4.69 4.85 4.69 4.98 +0.33 56 22 10,083 -11
29JUN26 33.00 P 0.00 0.00 0.00 5.87 +0.17 53 8 8,787 -8
29JUN26 34.00 P 7.00 7.00 6.76 6.86 +0.03 58 102 11,237 -77
29JUN26 35.00 P 7.68 7.68 7.68 7.86 +0.18 64 2 10,742 -2
29JUN26 36.00 P 8.68 9.08 8.50 8.87 +0.19 71 84 4,962 -500
29JUN26 37.00 P 10.00 10.00 10.00 9.87 +0.19 76 1 12,148 0
29JUN26 38.00 P 0.00 0.00 0.00 10.86 +0.18 80 0 1,387 0
29JUN26 39.00 P 0.00 0.00 0.00 11.86 +0.18 85 0 1,720 -634
29JUN26 40.00 P 12.96 12.96 12.96 12.80 +0.15 0 5,067 5,993 -1,315
29JUN26 41.00 P 0.00 0.00 0.00 13.80 +0.10 0 0 3,910 0
29JUN26 42.00 P 0.00 0.00 0.00 14.80 +0.12 0 0 147 0
29JUN26 43.00 P 0.00 0.00 0.00 15.82 +0.14 92 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 16.83 +0.16 100 0 122 0
29JUN26 45.00 P 17.72 18.00 17.72 17.82 +0.15 100 100 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 18.80 +0.12 0 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 19.80 +0.12 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 20.80 +0.12 0 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 21.80 +0.12 0 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 22.82 +0.15 118 0 1,796 0
29JUN26 52.50 P 0.00 0.00 0.00 25.30 +0.03 0 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 27.80 +0.13 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.30 +0.13 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 32.82 +0.15 148 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 35.30 +0.13 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 37.80 +0.13 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 40.32 +0.15 167 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 42.80 +0.13 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 45.30 +0.13 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 47.80 +0.13 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 50.33 +0.16 193 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 52.80 +0.13 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 55.30 +0.13 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 57.83 +0.16 208 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 60.30 +0.13 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 62.82 +0.15 213 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 65.30 +0.13 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 67.82 +0.15 221 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 70.33 +0.16 230 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 72.80 +0.11 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 75.32 +0.12 233 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 77.80 +0.10 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 80.30 +0.11 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 82.80 +0.11 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 98 0
30JUL26 19.50 P 0.06 0.06 0.06 0.01 -0.02 38 41 51 +29
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 100 0
30JUL26 21.00 P 0.11 0.11 0.10 0.05 -0.03 39 11 336 0
30JUL26 22.00 P 0.17 0.17 0.17 0.10 -0.03 38 12 964 +10
30JUL26 23.00 P 0.25 0.26 0.23 0.19 -0.05 37 50 1,052 +17
30JUL26 24.00 P 0.37 0.37 0.36 0.35 -0.04 37 4 1,202 -1
30JUL26 25.00 P 0.66 0.66 0.56 0.59 -0.01 37 85 1,610 -78
30JUL26 26.00 P 0.98 0.98 0.86 0.91 0.00 36 216 2,223 +47
30JUL26 27.00 P 1.38 1.45 1.28 1.33 +0.02 36 57 2,073 +42
30JUL26 28.00 P 1.98 1.98 1.82 1.93 +0.08 37 123 4,639 +1
30JUL26 29.00 P 2.60 2.60 2.60 2.54 0.00 36 8 4,155 -2
30JUL26 30.00 P 0.00 0.00 0.00 3.37 +0.15 39 1 3,852 0
30JUL26 31.00 P 4.13 4.13 4.13 4.29 +0.23 43 1 3,731 0
30JUL26 32.00 P 0.00 0.00 0.00 5.16 +0.23 44 0 2,846 0
30JUL26 33.00 P 0.00 0.00 0.00 5.98 +0.13 42 0 1,237 0
30JUL26 34.00 P 0.00 0.00 0.00 6.91 +0.08 42 1 420 0
30JUL26 35.00 P 0.00 0.00 0.00 7.88 +0.19 44 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 8.87 +0.19 47 0 852 0
30JUL26 37.00 P 0.00 0.00 0.00 9.87 +0.19 51 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.86 +0.18 53 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 11.86 +0.18 57 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 12.80 +0.13 0 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 13.83 +0.13 59 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 14.80 +0.12 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.82 +0.14 63 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.83 +0.16 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.82 +0.15 68 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.80 +0.12 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.83 +0.15 75 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.80 +0.12 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 21.80 +0.12 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 22.82 +0.15 80 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 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
28AUG26 18.50 P 0.09 0.09 0.09 0.05 +0.02 43 1 14 +1
28AUG26 19.00 P 0.11 0.11 0.11 0.07 +0.02 43 1 26 +1
28AUG26 19.50 P 0.00 0.00 0.00 0.09 +0.03 43 0 200 0
28AUG26 20.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 255 0
28AUG26 21.00 P 0.21 0.21 0.21 0.20 +0.04 42 3 254 +3
28AUG26 22.00 P 0.31 0.31 0.31 0.32 +0.05 41 1 224 +1
28AUG26 23.00 P 0.00 0.00 0.00 0.47 +0.03 40 0 551 0
28AUG26 24.00 P 0.70 0.70 0.70 0.67 0.00 39 10 756 0
28AUG26 25.00 P 0.93 0.93 0.93 0.96 +0.01 39 120 1,032 -120
28AUG26 26.00 P 1.39 1.39 1.28 1.33 +0.03 38 124 6,214 -98
28AUG26 27.00 P 1.77 1.81 1.68 1.78 +0.04 38 14 1,914 +9
28AUG26 28.00 P 0.00 0.00 0.00 2.34 +0.06 38 0 2,153 0
28AUG26 29.00 P 2.84 2.90 2.84 2.99 +0.09 39 4 1,623 0
28AUG26 30.00 P 0.00 0.00 0.00 3.72 +0.11 40 0 2,504 0
28AUG26 31.00 P 0.00 0.00 0.00 4.44 +0.09 39 0 1,831 0
28AUG26 32.00 P 0.00 0.00 0.00 5.22 +0.01 38 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 6.10 +0.05 39 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 6.97 +0.04 38 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 7.88 +0.05 37 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 8.87 +0.12 39 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 9.87 +0.17 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.86 +0.18 45 0 0 0
28AUG26 39.00 P 11.70 11.70 11.70 11.86 +0.18 48 1 1 +1
28AUG26 40.00 P 0.00 0.00 0.00 12.80 +0.12 0 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 13.83 +0.13 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.80 +0.12 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.82 +0.14 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.83 +0.15 57 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.82 +0.14 57 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.80 +0.12 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.83 +0.15 63 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.80 +0.12 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.80 +0.12 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.82 +0.14 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17,025 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 16.00 P 0.07 0.07 0.07 0.02 0.00 43 1 95 +1
29SEP26 16.50 P 0.08 0.08 0.08 0.03 0.00 43 1 11 +1
29SEP26 17.00 P 0.10 0.10 0.10 0.04 0.00 42 1 34 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 43 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 41 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 0.00 42 0 10 0
29SEP26 19.00 P 0.18 0.18 0.18 0.12 0.00 41 3 131 0
29SEP26 19.50 P 0.21 0.21 0.21 0.16 0.00 41 2 75 0
29SEP26 20.00 P 0.27 0.27 0.24 0.20 0.00 41 32 1,290 +1
29SEP26 21.00 P 0.35 0.35 0.35 0.31 -0.01 40 100 497 +100
29SEP26 22.00 P 0.00 0.00 0.00 0.47 0.00 40 0 913 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.01 39 0 1,085 0
29SEP26 24.00 P 0.89 0.89 0.86 0.91 -0.01 39 653 3,471 +651
29SEP26 25.00 P 1.23 1.28 1.16 1.23 +0.01 38 322 10,910 +3
29SEP26 26.00 P 1.65 1.65 1.55 1.62 +0.01 38 33 2,022 +30
29SEP26 27.00 P 2.12 2.12 2.01 2.11 +0.04 38 2 7,581 +1
29SEP26 28.00 P 2.60 2.60 2.60 2.67 +0.08 38 10 7,332 -10
29SEP26 29.00 P 0.00 0.00 0.00 3.29 +0.06 38 0 4,871 0
29SEP26 30.00 P 4.00 4.13 4.00 3.94 0.00 38 109 10,021 +91
29SEP26 31.00 P 4.70 4.70 4.70 4.86 +0.21 42 1 7,198 0
29SEP26 32.00 P 0.00 0.00 0.00 5.48 +0.01 39 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 6.38 +0.10 40 2 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 7.15 +0.03 39 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 8.03 +0.04 38 0 9,189 0
29SEP26 36.00 P 0.00 0.00 0.00 8.94 +0.17 38 0 20,655 0
29SEP26 37.00 P 0.00 0.00 0.00 9.87 +0.07 37 1 5,270 -1
29SEP26 38.00 P 0.00 0.00 0.00 10.91 +0.18 42 0 6,874 0
29SEP26 39.00 P 0.00 0.00 0.00 11.87 +0.19 42 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 13.23 +0.55 59 0 13,865 0
29SEP26 41.00 P 0.00 0.00 0.00 13.83 +0.13 44 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 14.81 +0.13 44 0 608 0
29SEP26 43.00 P 0.00 0.00 0.00 15.82 +0.14 47 0 1,921 -361
29SEP26 44.00 P 0.00 0.00 0.00 16.83 +0.15 50 0 467 -137
29SEP26 45.00 P 0.00 0.00 0.00 17.82 +0.14 51 0 1,377 -14
29SEP26 46.00 P 0.00 0.00 0.00 18.80 +0.12 0 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 19.83 +0.15 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.80 +0.12 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.80 +0.12 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.82 +0.12 60 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.30 +0.03 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 27.80 +0.12 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 30.30 +0.12 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.82 +0.09 74 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.30 +0.06 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.80 +0.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.32 +0.14 84 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.80 +0.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.30 +0.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.80 +0.13 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.33 +0.16 96 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.80 +0.13 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.30 +0.13 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.83 +0.16 104 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 +0.04 46 5,000 5,042 +5,000
30DEC26 15.50 P 0.00 0.00 0.00 0.13 +0.04 45 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.05 46 0 148 0
30DEC26 16.50 P 0.22 0.22 0.22 0.20 +0.05 45 3 20 +3
30DEC26 17.00 P 0.25 0.25 0.25 0.24 +0.05 45 3 10 +3
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.07 44 0 19 0
30DEC26 18.00 P 0.34 0.34 0.33 0.35 +0.07 44 103 165 +100
30DEC26 18.50 P 0.40 0.40 0.40 0.40 +0.07 44 1 7 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 +0.06 43 0 211 0
30DEC26 19.50 P 0.52 0.52 0.51 0.52 +0.05 43 105 163 +100
30DEC26 20.00 P 0.60 0.60 0.60 0.61 +0.06 42 100 683 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 +0.04 42 0 383 0
30DEC26 22.00 P 0.98 1.00 0.94 1.03 +0.07 41 82 496 +2
30DEC26 23.00 P 1.20 1.20 1.20 1.30 +0.08 41 10 270 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 +0.08 40 1 3,901 0
30DEC26 25.00 P 1.90 1.92 1.90 1.96 +0.06 39 4 10,093 +2
30DEC26 26.00 P 2.40 2.40 2.36 2.36 +0.07 39 10 1,829 -10
30DEC26 27.00 P 0.00 0.00 0.00 2.83 +0.03 38 0 1,841 0
30DEC26 28.00 P 3.30 3.30 3.30 3.39 +0.08 38 1 3,555 +1
30DEC26 29.00 P 0.00 0.00 0.00 4.02 +0.04 39 0 2,778 0
30DEC26 30.00 P 4.67 4.67 4.67 4.62 +0.02 38 1 9,745 -1
30DEC26 31.00 P 0.00 0.00 0.00 5.41 +0.11 39 10 4,508 +10
30DEC26 32.00 P 0.00 0.00 0.00 6.08 +0.04 39 0 5,630 0
30DEC26 33.00 P 0.00 0.00 0.00 6.87 +0.07 39 0 5,207 0
30DEC26 34.00 P 0.00 0.00 0.00 7.72 +0.12 40 0 1,179 0
30DEC26 35.00 P 8.42 8.42 8.42 8.55 +0.13 40 20 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 9.35 +0.19 39 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 10.27 +0.09 40 0 3,261 0
30DEC26 38.00 P 0.00 0.00 0.00 11.10 +0.08 39 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 11.99 +0.04 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 13.23 +0.41 46 0 1,743 0
30DEC26 41.00 P 0.00 0.00 0.00 13.90 +0.11 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 14.86 +0.14 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 15.85 +0.16 40 0 1,332 0
30DEC26 44.00 P 0.00 0.00 0.00 16.83 +0.15 41 0 118 -30
30DEC26 45.00 P 0.00 0.00 0.00 17.83 +0.15 42 0 61 0
30DEC26 46.00 P 0.00 0.00 0.00 18.80 +0.12 0 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 19.83 +0.15 45 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 20.80 +0.12 0 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 21.80 +0.12 0 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 22.82 +0.12 49 1 137 0
30DEC26 52.50 P 0.00 0.00 0.00 25.32 +0.05 52 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 27.80 +0.07 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.30 +0.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.82 +0.09 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.30 +0.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.80 +0.12 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.32 +0.14 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.80 +0.12 0 5,000 5,000 +5,000
30DEC26 72.50 P 0.00 0.00 0.00 45.30 +0.12 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.80 +0.13 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.33 +0.16 78 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.80 +0.13 0 0 0 0
30MAR27 15.00 P 0.30 0.30 0.30 0.19 -0.07 43 1 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 -0.07 43 0 2 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.08 43 0 488 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.08 43 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 -0.07 43 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 -0.06 42 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 -0.05 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 -0.05 42 0 0 0
30MAR27 19.00 P 0.72 0.72 0.72 0.71 -0.05 42 100 207 +100
30MAR27 19.50 P 0.00 0.00 0.00 0.80 -0.06 42 0 44 0
30MAR27 20.00 P 0.89 0.89 0.89 0.90 -0.05 41 3 119 0
30MAR27 21.00 P 1.09 1.09 1.09 1.12 -0.07 41 18 41 0
30MAR27 22.00 P 1.35 1.35 1.35 1.38 -0.07 40 30 356 +30
30MAR27 23.00 P 0.00 0.00 0.00 1.69 -0.06 40 0 4,323 0
30MAR27 24.00 P 2.01 2.01 2.01 2.04 -0.04 39 101 2,365 0
30MAR27 25.00 P 2.37 2.37 2.37 2.43 -0.01 39 101 2,611 -100
30MAR27 26.00 P 0.00 0.00 0.00 2.88 +0.03 38 1 5,321 0
30MAR27 27.00 P 3.41 3.43 3.32 3.37 +0.05 38 78 2,795 +1
30MAR27 28.00 P 3.82 3.82 3.82 3.92 +0.07 38 20 1,757 +19
30MAR27 29.00 P 0.00 0.00 0.00 4.53 +0.09 38 0 1,036 0
30MAR27 30.00 P 5.06 5.17 5.06 5.18 +0.10 38 230 3,456 +45
30MAR27 31.00 P 0.00 0.00 0.00 5.82 0.00 38 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 6.60 +0.11 39 0 882 0
30MAR27 33.00 P 0.00 0.00 0.00 7.30 +0.27 39 0 5,498 0
30MAR27 34.00 P 0.00 0.00 0.00 8.13 +0.12 39 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 8.87 +0.08 39 0 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 9.68 +0.07 39 0 295 0
30MAR27 37.00 P 0.00 0.00 0.00 10.52 +0.08 39 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 11.37 +0.08 39 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 12.25 +0.03 39 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 13.23 +0.13 40 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 14.03 +0.04 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 14.93 +0.03 37 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 15.86 +0.05 36 0 95 0
30MAR27 44.00 P 16.98 17.08 16.94 16.83 +0.09 36 100 253 +90
30MAR27 45.00 P 0.00 0.00 0.00 17.88 +0.18 40 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 18.85 +0.17 40 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 19.83 +0.15 40 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 20.81 +0.13 40 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 21.80 +0.12 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.82 +0.12 43 1 27 +1
29JUN27 19.00 P 0.97 0.97 0.97 0.95 - 41 30 30 -
29JUN27 19.50 P 0.00 0.00 0.00 1.09 +0.06 41 0 33 0
29JUN27 20.00 P 1.18 1.18 1.18 1.20 +0.03 41 1 40 +1
29JUN27 21.00 P 0.00 0.00 0.00 1.46 +0.03 41 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 1.74 +0.04 40 0 5 0
29JUN27 23.00 P 2.04 2.04 2.04 2.05 +0.03 39 10 10 +10
29JUN27 24.00 P 2.42 2.42 2.42 2.44 +0.05 39 1 29 +1
29JUN27 25.00 P 0.00 0.00 0.00 2.84 +0.05 39 0 63 0
29JUN27 26.00 P 3.22 3.22 3.22 3.31 +0.08 38 2 139 +2
29JUN27 27.00 P 3.78 3.78 3.78 3.80 +0.10 38 2 201 +2
29JUN27 28.00 P 4.33 4.33 4.27 4.33 +0.07 38 2 61 +2
29JUN27 29.00 P 0.00 0.00 0.00 4.94 +0.06 38 0 59 0
29JUN27 30.00 P 5.52 5.53 5.52 5.60 +0.08 38 4 39 +4
29JUN27 31.00 P 0.00 0.00 0.00 6.16 +0.01 37 6 7 +6
29JUN27 32.00 P 0.00 0.00 0.00 6.93 0.00 38 1 4 +1
29JUN27 33.00 P 0.00 0.00 0.00 7.66 0.00 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.42 +0.01 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.19 +0.06 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.99 +0.01 38 1 4 +1
29JUN27 37.00 P 0.00 0.00 0.00 10.80 +0.01 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.63 +0.07 38 0 11 0
29JUN27 39.00 P 12.60 12.69 12.60 12.48 +0.09 38 104 104 +104
TOTAL PUT 28,868 498,957 +4,444
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$ 16.60
29JUN26 4.60 C 0.00 0.00 0.00 12.12 -0.22 322 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 11.96 -0.29 276 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.95 -0.20 327 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 11.72 -0.32 218 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 11.71 -0.23 296 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 11.46 -0.23 284 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 11.16 -0.28 242 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 11.02 -0.18 290 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 10.67 -0.28 231 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 10.40 -0.30 208 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 10.26 -0.19 255 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 9.86 -0.33 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.61 -0.34 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.46 -0.24 209 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.25 -0.20 216 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.90 -0.30 164 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.64 -0.31 150 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.37 -0.33 121 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.30 -0.15 200 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.01 -0.19 182 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.74 -0.23 169 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.43 -0.28 142 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.15 -0.31 122 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.90 -0.31 117 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.68 -0.28 125 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.27 -0.19 139 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.68 -0.30 104 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.21 -0.26 103 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.66 -0.32 79 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.17 -0.35 73 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.68 -0.35 67 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.27 -0.29 74 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.80 -0.24 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.30 -0.30 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.89 -0.30 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.53 -0.28 57 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 1.19 -0.28 55 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 -0.23 57 0 75 0
29JUN26 17.00 C 0.73 0.73 0.66 0.72 -0.21 57 3 52 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.17 57 0 50 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 -0.15 57 0 57 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 -0.11 57 0 65 0
29JUN26 19.00 C 0.20 0.23 0.20 0.20 -0.10 57 3 53 +3
29JUN26 19.50 C 0.14 0.14 0.14 0.14 -0.08 57 2 14 -2
29JUN26 20.00 C 0.13 0.13 0.13 0.10 -0.05 58 1 75 0
29JUN26 21.00 C 0.09 0.09 0.05 0.04 -0.04 56 7 258 -5
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 85 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 89 0
29JUN26 24.00 C 0.02 0.02 0.01 0.01 0.00 66 3 160 -2
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.24 -0.31 65 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.79 -0.26 65 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.36 -0.28 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.90 -0.26 62 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.49 -0.28 61 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.05 -0.26 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.58 -0.35 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.32 -0.26 56 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.00 -0.25 56 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.72 -0.23 56 0 15 0
30JUL26 16.50 C 1.43 1.45 1.35 1.45 -0.18 55 12 23 +10
30JUL26 17.00 C 1.20 1.20 1.20 1.24 -0.21 56 1 1 0
30JUL26 17.50 C 0.00 0.00 0.00 1.03 -0.18 55 0 1 0
30JUL26 18.00 C 0.00 0.00 0.00 0.87 -0.15 55 0 50 0
30JUL26 18.50 C 0.00 0.00 0.00 0.72 -0.14 55 0 61 0
30JUL26 19.00 C 0.00 0.00 0.00 0.59 -0.14 55 0 137 0
30JUL26 19.50 C 0.00 0.00 0.00 0.48 -0.13 55 0 90 0
30JUL26 20.00 C 0.45 0.45 0.40 0.39 -0.12 55 3 128 +2
30JUL26 21.00 C 0.00 0.00 0.00 0.26 -0.09 55 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.16 -0.07 55 0 50 0
30JUL26 23.00 C 0.13 0.13 0.13 0.10 -0.05 54 3 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 35 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 35 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.46 - 57 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 3.96 -0.36 52 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.67 -0.26 57 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.33 -0.17 58 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.91 -0.24 54 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.56 -0.30 53 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.29 -0.27 54 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 2.06 -0.22 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.81 -0.21 55 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.61 -0.17 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.40 -0.19 55 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 1.23 -0.17 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.07 -0.15 56 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 0.93 -0.14 56 0 28 0
28AUG26 19.50 C 0.00 0.00 0.00 0.80 -0.14 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.69 -0.12 55 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.50 -0.11 55 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 0.37 -0.08 55 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.26 -0.07 55 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.19 -0.05 55 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 15 0
28AUG26 26.00 C 0.12 0.12 0.12 0.10 -0.03 55 9 15 +9
28AUG26 27.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.30 -0.24 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.01 -0.29 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.82 -0.25 74 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.49 -0.26 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.31 -0.20 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.10 -0.18 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.84 -0.21 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.42 -0.23 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.96 -0.24 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.53 -0.16 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.01 -0.26 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.68 -0.17 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.29 -0.21 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.83 -0.26 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.48 -0.27 53 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.21 -0.18 55 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.90 -0.18 55 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.60 -0.18 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.32 -0.19 53 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.09 -0.11 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.80 -0.28 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.68 -0.18 54 0 19 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 -0.16 54 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 1.33 -0.15 54 0 38 0
29SEP26 19.00 C 1.19 1.19 1.19 1.18 -0.14 54 1 2 +1
29SEP26 19.50 C 0.00 0.00 0.00 1.04 -0.13 54 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.92 -0.12 54 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 -0.12 53 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.55 -0.08 53 0 97 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 -0.07 53 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 -0.05 53 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.05 53 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.04 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.87 -0.20 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.39 -0.29 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.10 -0.22 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.72 -0.08 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.39 -0.10 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.07 -0.22 53 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.79 -0.07 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.52 -0.05 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.17 -0.25 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 -0.04 53 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.70 -0.10 51 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.48 -0.11 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.35 -0.05 52 0 0 0
30DEC26 18.00 C 1.88 1.88 1.88 2.16 -0.06 52 2 5 0
30DEC26 18.50 C 0.00 0.00 0.00 1.87 -0.19 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.14 50 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.65 -0.07 52 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.49 -0.15 51 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 1.28 -0.10 52 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.02 -0.14 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.87 -0.07 51 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 -0.06 51 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 -0.05 51 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 -0.04 52 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.44 -0.03 51 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.02 51 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 -0.02 52 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.01 52 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.02 51 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.20 -0.17 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.72 -0.29 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.45 -0.08 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.13 -0.07 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.85 -0.04 53 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.50 -0.06 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.23 -0.04 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.98 -0.02 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.72 -0.05 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.47 -0.05 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.26 -0.04 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.04 -0.17 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.85 -0.05 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.66 -0.05 51 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.49 -0.05 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.38 +0.01 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.23 -0.11 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.08 -0.10 52 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.81 -0.11 52 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.59 -0.09 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.38 -0.09 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.21 -0.08 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.05 -0.07 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.92 -0.06 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.80 -0.06 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.70 -0.05 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.61 -0.04 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.54 -0.03 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 -0.03 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 -0.03 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 -0.02 51 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.68 - 54 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 5.36 - 54 0 0 -
29JUN27 13.50 C 0.00 0.00 0.00 5.07 -0.13 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.78 -0.12 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.50 -0.14 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.25 -0.13 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.01 -0.16 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.77 -0.17 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.56 -0.16 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.36 -0.17 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.16 -0.17 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.98 -0.15 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.81 -0.14 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.65 -0.14 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.49 -0.14 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.34 -0.13 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.09 -0.11 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.84 -0.11 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.65 -0.09 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.46 -0.09 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.30 -0.07 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.16 -0.07 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.02 -0.07 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.92 -0.05 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.82 -0.05 51 0 0 0
TOTAL CALL 50 5,560 +17
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 223 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 186 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 154 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 111 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 0.00 102 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 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 85 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 59 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 +0.01 59 0 17 0
29JUN26 14.00 P 0.13 0.13 0.10 0.10 +0.01 57 28 24 +1
29JUN26 14.50 P 0.18 0.18 0.18 0.17 +0.02 57 1 97 +1
29JUN26 15.00 P 0.00 0.00 0.00 0.27 +0.03 57 0 54 0
29JUN26 15.50 P 0.46 0.46 0.46 0.41 +0.05 57 1 67 0
29JUN26 16.00 P 0.63 0.63 0.63 0.59 +0.08 56 15 80 +15
29JUN26 16.50 P 0.80 0.92 0.80 0.81 +0.10 56 4 131 0
29JUN26 17.00 P 0.00 0.00 0.00 1.10 +0.15 57 0 70 0
29JUN26 17.50 P 1.30 1.30 1.30 1.39 +0.15 55 1 59 0
29JUN26 18.00 P 1.90 1.90 1.90 1.75 +0.20 55 1 225 0
29JUN26 18.50 P 0.00 0.00 0.00 2.20 +0.27 60 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 2.60 +0.27 59 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.92 +0.18 41 0 59 0
29JUN26 20.00 P 0.00 0.00 0.00 3.47 +0.29 56 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 4.55 +0.43 79 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.40 +0.30 0 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.40 +0.34 0 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.40 +0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.40 +0.32 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.40 +0.34 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.40 +0.34 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.40 +0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.40 +0.33 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.40 +0.32 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 14.40 +0.33 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.40 +0.33 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.40 +0.33 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.40 +0.33 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30JUL26 12.50 P 0.13 0.13 0.13 0.11 0.00 55 9 9 +9
30JUL26 13.00 P 0.00 0.00 0.00 0.17 +0.01 55 0 20 0
30JUL26 13.50 P 0.00 0.00 0.00 0.25 +0.02 55 0 17 0
30JUL26 14.00 P 0.36 0.36 0.36 0.35 +0.02 55 1 4 0
30JUL26 14.50 P 0.00 0.00 0.00 0.49 +0.05 55 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.64 +0.07 55 0 32 0
30JUL26 15.50 P 0.00 0.00 0.00 0.82 +0.09 55 0 53 0
30JUL26 16.00 P 0.00 0.00 0.00 1.03 +0.11 55 0 56 0
30JUL26 16.50 P 1.33 1.33 1.33 1.26 +0.12 54 1 142 0
30JUL26 17.00 P 0.00 0.00 0.00 1.55 +0.13 54 0 29 0
30JUL26 17.50 P 0.00 0.00 0.00 1.84 +0.12 54 0 58 0
30JUL26 18.00 P 0.00 0.00 0.00 2.19 +0.18 55 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 2.54 +0.20 54 0 55 0
30JUL26 19.00 P 0.00 0.00 0.00 3.00 +0.28 59 0 40 0
30JUL26 19.50 P 0.00 0.00 0.00 3.32 +0.22 55 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 3.70 +0.17 53 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 4.57 +0.20 53 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 5.60 +0.32 63 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 6.42 +0.27 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.41 +0.30 52 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.40 +0.32 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.40 +0.32 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.40 +0.33 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.40 +0.28 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.40 +0.33 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.40 +0.32 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.25 - 55 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.34 +0.03 55 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.45 +0.04 55 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.59 +0.05 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.74 +0.06 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.92 +0.08 55 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.12 +0.09 55 0 8 0
28AUG26 16.00 P 1.40 1.40 1.40 1.35 +0.11 55 1 17 0
28AUG26 16.50 P 0.00 0.00 0.00 1.60 +0.13 55 0 37 0
28AUG26 17.00 P 1.78 1.78 1.78 1.86 +0.12 54 1 1 +1
28AUG26 17.50 P 0.00 0.00 0.00 2.15 +0.12 54 0 1 0
28AUG26 18.00 P 0.00 0.00 0.00 2.50 +0.17 54 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 2.85 +0.13 55 0 13 0
28AUG26 19.00 P 0.00 0.00 0.00 3.17 +0.16 53 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 3.58 +0.14 55 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.00 +0.24 56 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.79 +0.22 54 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.66 +0.16 54 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.57 +0.19 55 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.44 +0.13 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.45 +0.24 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.42 +0.26 54 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.41 +0.26 55 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.40 +0.27 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.40 +0.28 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.40 +0.27 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 52 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 +0.02 53 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.03 53 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 +0.04 53 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 +0.05 53 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 +0.05 53 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 +0.06 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.76 +0.07 53 0 13 0
29SEP26 14.50 P 0.96 0.96 0.96 0.94 +0.08 53 1 2 +1
29SEP26 15.00 P 0.00 0.00 0.00 1.14 +0.10 54 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 +0.09 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 +0.10 53 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 1.78 +0.07 52 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.05 +0.07 51 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 2.36 +0.17 52 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 2.64 +0.16 50 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 3.03 +0.25 52 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 3.42 +0.13 53 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.80 +0.14 53 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 +0.14 54 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.94 +0.20 52 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.74 +0.15 51 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 +0.22 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.53 +0.13 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.50 +0.26 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.49 +0.24 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.43 +0.28 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.44 +0.31 57 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.45 +0.33 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.40 +0.25 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.40 +0.33 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.40 +0.25 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.40 +0.33 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.40 +0.25 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.06 52 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 +0.06 52 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 +0.09 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 +0.09 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 +0.10 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 +0.09 51 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 +0.13 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 +0.12 52 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.84 +0.10 51 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 2.08 +0.11 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 +0.11 51 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.63 +0.13 51 0 18 0
30DEC26 17.50 P 3.00 3.00 3.00 2.93 +0.14 51 5 24 0
30DEC26 18.00 P 0.00 0.00 0.00 3.25 +0.16 51 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 3.58 +0.17 51 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.92 +0.12 51 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 +0.12 51 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.56 +0.04 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 +0.08 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 +0.03 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.04 +0.13 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 +0.17 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.66 +0.03 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.61 +0.10 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.47 +0.13 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.44 +0.21 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.46 +0.29 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.44 +0.29 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.40 +0.29 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.41 +0.26 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.40 +0.33 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.40 +0.25 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.70 +0.05 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 +0.07 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.06 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.34 +0.10 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.51 +0.08 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.72 +0.09 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.94 +0.09 50 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 +0.11 50 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.44 +0.11 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.70 +0.02 49 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.06 +0.08 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.37 +0.09 51 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.64 +0.05 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 +0.07 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.22 +0.01 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.56 +0.04 49 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.92 +0.06 49 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.65 +0.02 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.43 +0.06 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.24 +0.05 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.09 +0.06 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.97 +0.10 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.78 +0.05 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.70 +0.06 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.62 +0.08 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.58 +0.24 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.47 +0.22 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.52 +0.32 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.48 +0.33 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.45 +0.33 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.42 +0.27 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.31 - 49 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 1.49 - 49 0 0 -
29JUN27 13.50 P 0.00 0.00 0.00 1.71 +0.12 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.93 +0.12 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.15 +0.13 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.41 +0.15 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.66 +0.15 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.92 +0.15 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.21 +0.18 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.50 +0.17 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.80 +0.18 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.10 +0.19 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.43 +0.20 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.76 +0.21 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.09 +0.17 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.43 +0.18 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.15 +0.18 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.87 +0.16 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.64 +0.12 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.41 +0.10 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.21 +0.06 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.05 +0.06 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.88 +0.03 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.77 +0.04 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.65 +0.02 43 0 0 0
TOTAL PUT 70 5,015 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.46
29JUN26 2.50 C 0.00 0.00 0.00 0.98 +0.06 103 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 +0.06 93 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 +0.06 83 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 +0.06 73 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 +0.06 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 +0.06 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 +0.04 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 +0.05 26 0 0 0
29JUN26 3.40 C 0.10 0.10 0.10 0.10 +0.03 23 10 32 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 330 0
29JUN26 3.60 C 0.02 0.02 0.02 0.02 0.00 23 100 118 +78
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 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 87 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 0.00 104 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 0.00 120 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 0.00 133 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 +0.06 72 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 +0.06 65 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 +0.06 58 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 +0.06 52 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 +0.06 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.48 +0.05 39 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.38 +0.05 33 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 +0.02 23 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 +0.01 23 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 0.00 23 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 +0.06 59 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.88 +0.06 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 +0.06 48 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 +0.06 42 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.58 +0.06 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.48 +0.05 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 +0.06 50 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.06 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 +0.06 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 +0.06 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 +0.05 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 +0.03 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 +0.03 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
29SEP26 3.60 C 0.09 0.09 0.09 0.12 +0.02 25 5 110 +5
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.02 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 +0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 +0.06 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 +0.06 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 +0.05 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 +0.05 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 +0.04 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 +0.02 23 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 +0.05 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 +0.05 25 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 +0.05 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 +0.05 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 +0.04 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 +0.02 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 +0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 0.00 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 +0.05 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 +0.05 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 +0.04 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 +0.05 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 +0.05 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
TOTAL CALL 115 3,027 +83
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.02 26 0 259 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.04 22 0 118 0
29JUN26 3.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.21 -0.05 22 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 -0.05 22 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.39 -0.06 0 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.48 -0.05 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.58 -0.05 0 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.57 -0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.00 P 0.02 0.02 0.02 0.01 -0.01 24 150 226 +150
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.02 23 0 62 0
30JUL26 3.40 P 0.00 0.00 0.00 0.11 -0.02 22 0 65 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 -0.04 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.23 -0.04 21 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.40 -0.05 19 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 -0.02 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.14 -0.03 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.33 -0.04 22 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.41 -0.05 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.50 -0.05 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.59 -0.06 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 -0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 -0.02 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.19 -0.02 27 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 -0.03 27 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 -0.04 25 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 -0.06 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 -0.06 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 -0.06 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 -0.06 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 -0.06 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 -0.06 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 -0.06 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 -0.07 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.02 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.02 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.02 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 -0.02 25 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 -0.03 25 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 -0.05 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 -0.04 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 -0.04 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 -0.05 27 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.05 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 -0.05 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 -0.05 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 -0.05 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 -0.05 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 -0.06 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 -0.06 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 -0.07 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 -0.06 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 -0.06 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 -0.07 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 -0.06 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 -0.03 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 -0.03 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.04 26 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.05 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 -0.05 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 -0.05 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 -0.06 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 -0.06 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 -0.06 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 -0.06 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 -0.06 35 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 -0.05 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 -0.05 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 -0.05 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 -0.06 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 -0.06 28 0 0 0
TOTAL PUT 150 3,226 +150
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$ 31.28
29JUN26 18.50 C 0.00 0.00 0.00 12.88 -0.29 117 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.38 -0.29 112 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.88 -0.29 107 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.38 -0.29 101 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.38 -0.29 91 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.39 -0.29 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.39 -0.29 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.39 -0.29 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.39 -0.29 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.32 -0.36 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.32 -0.36 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.32 -0.37 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.33 -0.36 14 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.39 -0.35 15 0 0 0
29JUN26 31.00 C 0.69 0.69 0.65 0.62 -0.27 15 45 451 +45
29JUN26 32.00 C 0.00 0.00 0.00 0.21 -0.15 15 0 411 0
29JUN26 33.00 C 0.08 0.08 0.08 0.05 -0.06 16 15 789 -15
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 522 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 795 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.45 -0.28 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.45 -0.28 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.42 -0.26 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.42 -0.26 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.38 -0.37 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.39 -0.36 16 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.42 -0.35 17 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.49 -0.34 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.65 -0.31 16 0 15 0
30JUL26 31.00 C 1.05 1.05 1.02 1.01 -0.20 17 30 144 0
30JUL26 32.00 C 0.60 0.60 0.60 0.56 -0.12 17 4 582 -4
30JUL26 33.00 C 0.00 0.00 0.00 0.27 -0.08 17 0 524 0
30JUL26 34.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 293 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 324 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.45 -0.28 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.45 -0.28 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.47 -0.25 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.49 -0.23 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.44 -0.37 15 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.47 -0.36 17 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.53 -0.35 17 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.66 -0.33 17 0 0 0
28AUG26 30.00 C 1.94 1.94 1.92 1.87 -0.26 17 30 35 -30
28AUG26 31.00 C 0.00 0.00 0.00 1.23 -0.24 17 0 33 0
28AUG26 32.00 C 0.00 0.00 0.00 0.81 -0.15 18 0 310 0
28AUG26 33.00 C 0.51 0.51 0.51 0.47 -0.12 18 2 441 -2
28AUG26 34.00 C 0.00 0.00 0.00 0.25 -0.11 18 0 421 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 -0.06 18 0 373 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.89 -0.36 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.40 -0.36 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.90 -0.36 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.40 -0.36 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.41 -0.36 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.45 -0.32 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.45 -0.33 30 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.47 -0.32 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.55 -0.17 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.45 -0.36 17 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.49 -0.35 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.57 -0.34 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.72 -0.32 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.99 -0.25 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.39 -0.20 18 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.94 -0.15 18 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.60 -0.13 18 0 130 0
29SEP26 34.00 C 0.00 0.00 0.00 0.36 -0.10 18 0 819 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.07 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.05 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.41 -0.36 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.45 -0.33 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.45 -0.33 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.55 -0.24 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.59 -0.18 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.52 -0.35 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.63 -0.33 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.81 -0.30 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.08 -0.27 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.43 -0.25 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.91 -0.19 18 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.45 -0.16 18 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.09 -0.13 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.81 -0.11 19 0 226 0
30DEC26 35.00 C 0.65 0.65 0.65 0.58 -0.08 18 4 34 -4
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.06 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 9.62 -0.23 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.66 -0.23 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.74 -0.23 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.82 -0.18 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.77 -0.38 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.96 -0.28 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.22 -0.25 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.54 -0.23 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.94 -0.19 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.40 -0.17 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.95 -0.14 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.55 -0.12 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 -0.10 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.99 -0.07 19 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.76 -0.06 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.58 -0.04 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.62 -0.31 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.66 -0.35 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.77 -0.34 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.92 -0.32 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.10 -0.32 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.34 -0.30 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.57 -0.34 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.88 -0.36 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.29 -0.23 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.78 -0.21 19 0 0 0
29JUN27 32.00 C 2.35 2.35 2.35 2.33 -0.19 19 20 20 +20
29JUN27 33.00 C 0.00 0.00 0.00 1.94 -0.16 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.60 -0.14 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.30 -0.13 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.06 -0.11 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.87 -0.08 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 -0.06 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.58 -0.04 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.46 -0.05 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.36 -0.05 19 0 0 0
TOTAL CALL 150 12,145 +10
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 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 62 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 77 0
29JUN26 29.00 P 0.04 0.04 0.04 0.01 0.00 16 7 22 +4
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.02 15 0 394 0
29JUN26 31.00 P 0.00 0.00 0.00 0.31 +0.07 15 0 705 0
29JUN26 32.00 P 0.93 0.93 0.93 0.91 +0.21 16 15 822 -15
29JUN26 33.00 P 0.00 0.00 0.00 1.74 +0.31 16 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.72 +0.36 0 0 182 0
29JUN26 35.00 P 0.00 0.00 0.00 3.72 +0.36 0 0 30 -21
29JUN26 36.00 P 0.00 0.00 0.00 4.72 +0.36 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.72 +0.36 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.72 +0.24 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.72 +0.24 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.72 +0.24 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.72 +0.24 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.72 +0.24 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.72 +0.24 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.72 +0.24 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.72 +0.24 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.72 +0.24 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.72 +0.24 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 76 0
30JUL26 30.00 P 0.00 0.00 0.00 0.28 +0.07 17 0 495 0
30JUL26 31.00 P 0.00 0.00 0.00 0.62 +0.12 17 0 659 0
30JUL26 32.00 P 1.13 1.13 1.13 1.16 +0.18 17 15 257 +11
30JUL26 33.00 P 0.00 0.00 0.00 1.88 +0.27 17 0 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.75 +0.32 16 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.72 +0.36 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.72 +0.36 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.72 +0.36 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.72 +0.20 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.72 +0.24 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.72 +0.23 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.72 +0.20 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.72 +0.24 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.72 +0.24 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.72 +0.24 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 0.00 18 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 46 0
28AUG26 29.00 P 0.00 0.00 0.00 0.30 +0.04 18 0 320 0
28AUG26 30.00 P 0.00 0.00 0.00 0.58 +0.07 17 0 376 0
28AUG26 31.00 P 0.00 0.00 0.00 1.03 +0.13 18 0 367 0
28AUG26 32.00 P 0.00 0.00 0.00 1.63 +0.18 18 0 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.36 +0.23 19 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 3.12 +0.28 17 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.02 +0.31 17 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.96 +0.33 17 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.93 +0.35 18 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.92 +0.17 19 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.89 +0.17 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.86 +0.18 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.84 +0.17 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.88 +0.22 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.86 +0.21 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.87 +0.24 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 19 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 +0.04 18 0 196 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 +0.06 18 0 243 0
29SEP26 30.00 P 0.00 0.00 0.00 0.76 +0.10 18 0 397 0
29SEP26 31.00 P 0.00 0.00 0.00 1.15 +0.09 17 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.77 +0.18 18 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.48 +0.23 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.23 +0.27 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.09 +0.30 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.01 +0.33 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.95 +0.33 17 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.93 +0.18 18 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.90 +0.18 15 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.87 +0.18 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.85 +0.18 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.88 +0.22 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.89 +0.24 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.87 +0.24 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.86 +0.36 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.85 +0.36 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.85 +0.36 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 +0.03 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 +0.05 18 0 152 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.07 18 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.74 +0.07 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.09 +0.10 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.54 +0.13 18 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.14 +0.20 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.79 +0.24 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.51 +0.27 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.31 +0.29 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.16 +0.31 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.06 +0.33 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.98 +0.17 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.93 +0.17 17 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.89 +0.18 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.86 +0.18 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.88 +0.22 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.89 +0.24 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.87 +0.24 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.86 +0.36 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.85 +0.36 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.85 +0.36 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 +0.06 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 +0.07 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.74 +0.09 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 1.03 +0.14 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.40 +0.15 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.85 +0.18 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.45 +0.16 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.07 +0.25 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.77 +0.29 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.52 +0.30 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.33 +0.32 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.14 +0.29 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.04 +0.16 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.97 +0.17 17 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.91 +0.17 16 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.87 +0.17 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.89 +0.20 17 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.89 +0.21 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.87 +0.23 18 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.86 +0.36 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.86 +0.37 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 23.00 P 0.20 0.23 0.20 0.13 +0.02 19 3 3 +3
29JUN27 24.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.50 +0.05 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.73 +0.07 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.01 +0.09 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.35 +0.11 20 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.77 +0.15 20 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 2.25 +0.17 20 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.80 +0.18 20 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.43 +0.22 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 4.12 +0.25 20 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 4.86 +0.26 21 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.50 +0.28 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.44 +0.23 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.29 +0.20 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.16 +0.26 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.02 +0.28 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.96 +0.26 19 0 0 0
TOTAL PUT 40 11,642 -18
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$ 5.13
29JUN26 2.60 C 0.00 0.00 0.00 2.55 +0.67 156 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.45 +0.67 148 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.35 +0.67 140 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.25 +0.67 133 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.15 +0.66 125 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.05 +0.66 119 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.95 +0.67 112 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.85 +0.67 105 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.76 +0.68 110 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.66 +0.68 103 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.56 +0.67 97 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.46 +0.67 90 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.37 +0.66 91 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.27 +0.65 85 0 0 0
29JUN26 4.00 C 0.75 0.75 0.75 1.18 +0.66 84 20 5 -20
29JUN26 4.10 C 0.00 0.00 0.00 1.07 +0.63 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 +0.59 71 0 0 0
29JUN26 4.30 C 0.45 0.50 0.45 0.90 +0.58 73 22 2 +2
29JUN26 4.40 C 0.00 0.00 0.00 0.79 +0.54 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 +0.52 66 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 +0.47 62 0 22 0
29JUN26 4.70 C 0.23 0.44 0.23 0.55 +0.42 60 6 97 +5
29JUN26 4.80 C 0.18 0.18 0.18 0.49 +0.39 62 10 75 +10
29JUN26 4.90 C 0.12 0.18 0.12 0.42 +0.34 61 33 167 -2
29JUN26 5.00 C 0.14 0.44 0.14 0.37 +0.31 62 55 323 +1
29JUN26 5.25 C 0.26 0.34 0.26 0.26 +0.23 64 94 267 +93
29JUN26 5.50 C 0.06 0.23 0.06 0.17 +0.16 64 174 562 +88
29JUN26 5.75 C 0.04 0.17 0.04 0.10 +0.09 62 476 827 +159
29JUN26 6.00 C 0.02 0.12 0.02 0.06 +0.05 62 27 414 +12
29JUN26 6.25 C 0.05 0.06 0.05 0.04 +0.03 64 14 376 0
29JUN26 6.50 C 0.05 0.07 0.05 0.02 +0.01 63 151 666 +145
29JUN26 6.75 C 0.03 0.05 0.03 0.01 0.00 62 186 1,216 -121
29JUN26 7.00 C 0.03 0.03 0.03 0.01 0.00 68 27 556 -17
29JUN26 7.25 C 0.01 0.01 0.01 0.01 0.00 74 5 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 155 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 91 5 82 0
29JUN26 8.25 C 0.01 0.01 0.01 0.01 0.00 97 5 31 +5
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 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 8 0
30JUL26 3.60 C 0.00 0.00 0.00 1.59 - 70 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 1.49 - 66 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 1.40 - 65 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 1.30 +0.63 60 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.21 +0.59 59 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.12 +0.59 57 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.04 +0.57 58 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 +0.55 57 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.91 +0.55 62 0 0 0
30JUL26 4.50 C 0.40 0.40 0.40 0.83 +0.51 60 15 15 +15
30JUL26 4.60 C 0.00 0.00 0.00 0.74 +0.47 56 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 0.68 +0.43 57 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.63 +0.42 58 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.58 +0.40 59 0 4 0
30JUL26 5.00 C 0.20 0.55 0.20 0.50 +0.35 55 20 100 +1
30JUL26 5.25 C 0.27 0.27 0.27 0.40 +0.30 58 50 455 0
30JUL26 5.50 C 0.28 0.35 0.28 0.30 +0.23 57 22 206 -10
30JUL26 5.75 C 0.15 0.15 0.15 0.23 +0.19 58 220 234 +204
30JUL26 6.00 C 0.13 0.22 0.13 0.17 +0.14 58 170 154 +118
30JUL26 6.25 C 0.14 0.14 0.14 0.12 +0.10 57 2 15 +2
30JUL26 6.50 C 0.06 0.15 0.06 0.09 +0.08 58 14 48 +14
30JUL26 6.75 C 0.00 0.00 0.00 0.06 +0.05 56 0 46 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 +0.04 59 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.62 - 63 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 1.52 - 59 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 1.44 - 60 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 1.35 +0.63 58 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.29 +0.61 61 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.20 +0.59 59 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.13 +0.59 59 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.03 +0.54 55 0 0 0
28AUG26 4.40 C 0.64 0.64 0.64 0.97 +0.53 57 1 2 0
28AUG26 4.50 C 0.00 0.00 0.00 0.90 +0.51 56 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.82 +0.47 54 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.77 +0.45 55 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 +0.41 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.65 +0.40 54 0 42 0
28AUG26 5.00 C 0.64 0.64 0.64 0.60 +0.38 54 8 192 +8
28AUG26 5.25 C 0.00 0.00 0.00 0.49 +0.33 55 0 0 0
28AUG26 5.50 C 0.44 0.44 0.44 0.39 +0.28 54 12 66 +12
28AUG26 5.75 C 0.40 0.40 0.33 0.31 +0.23 54 50 25 +25
28AUG26 6.00 C 0.28 0.28 0.28 0.24 +0.18 54 10 10 +5
28AUG26 6.25 C 0.00 0.00 0.00 0.19 +0.15 54 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.15 +0.13 55 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.12 +0.11 55 0 0 0
28AUG26 7.00 C 0.09 0.09 0.09 0.09 +0.08 55 5 20 +5
28AUG26 7.25 C 0.00 0.00 0.00 0.07 +0.06 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 +0.04 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.66 - 60 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 1.56 - 56 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.49 +0.64 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.40 +0.59 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.32 +0.60 55 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.24 +0.56 54 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.16 +0.55 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.54 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 +0.53 54 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 +0.49 53 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.47 53 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.45 53 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 +0.43 52 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 +0.40 52 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.38 52 0 48 0
29SEP26 5.25 C 0.46 0.57 0.46 0.52 +0.29 48 8 390 0
29SEP26 5.50 C 0.32 0.37 0.32 0.45 +0.28 51 2 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.24 51 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 +0.20 51 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.16 51 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.13 50 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.11 50 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.09 50 0 144 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.08 51 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.07 51 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.05 50 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.03 51 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.76 - 54 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.66 - 51 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 1.60 +0.61 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.51 +0.58 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.45 +0.58 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.39 +0.58 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 +0.55 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.25 +0.55 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.19 +0.52 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.12 +0.50 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 +0.49 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.47 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.45 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.91 +0.44 50 0 250 0
30DEC26 5.00 C 0.85 0.94 0.85 0.86 +0.43 50 2 0 -2
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.37 49 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 +0.33 49 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 +0.31 49 0 80 0
30DEC26 6.00 C 0.00 0.00 0.00 0.49 +0.28 50 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 +0.25 49 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 +0.22 49 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 +0.19 49 0 173 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.17 50 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.15 49 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.12 49 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.12 49 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.10 49 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.09 49 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.09 50 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.08 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.07 50 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.06 50 0 34 0
30MAR27 3.60 C 0.00 0.00 0.00 1.85 - 52 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 1.77 - 51 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 1.69 - 50 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.63 +0.59 51 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.55 +0.56 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.50 +0.57 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.43 +0.55 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.37 +0.54 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.31 +0.52 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.25 +0.50 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.20 +0.50 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.15 +0.48 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.10 +0.47 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 +0.45 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 +0.44 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.89 +0.40 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 +0.38 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.70 +0.34 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 +0.31 48 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.55 +0.28 48 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 +0.26 48 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 +0.24 48 0 34 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.21 48 0 40 0
30MAR27 7.25 C 0.36 0.40 0.36 0.34 +0.20 48 2 11 +2
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.18 48 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.15 47 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.14 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.13 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.11 47 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.10 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.09 47 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.09 48 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 1.86 - 53 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 1.78 - 52 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 1.71 - 51 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 1.64 +0.55 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.58 +0.55 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.51 +0.53 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.45 +0.52 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.39 +0.51 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.33 +0.50 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.28 +0.49 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.23 +0.48 50 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.17 +0.46 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.12 +0.45 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 +0.45 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.03 +0.43 49 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.92 +0.40 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.83 +0.38 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.74 +0.34 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.67 +0.33 49 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 +0.30 48 0 3 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 +0.27 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.25 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 +0.23 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 +0.21 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.19 48 0 33 0
TOTAL CALL 1,923 12,072 +759
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 71 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.02 65 0 119 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.04 64 0 29 0
29JUN26 4.20 P 0.09 0.09 0.04 0.03 -0.06 64 25 300 -15
29JUN26 4.30 P 0.06 0.06 0.02 0.04 -0.08 63 59 70 -19
29JUN26 4.40 P 0.09 0.09 0.09 0.05 -0.12 61 10 379 +10
29JUN26 4.50 P 0.17 0.17 0.17 0.06 -0.16 59 1 411 +1
29JUN26 4.60 P 0.32 0.32 0.32 0.09 -0.19 61 2 429 +2
29JUN26 4.70 P 0.30 0.30 0.07 0.11 -0.24 60 101 192 -1
29JUN26 4.80 P 0.10 0.12 0.10 0.15 -0.27 62 75 611 +75
29JUN26 4.90 P 0.47 0.47 0.47 0.18 -0.32 60 1 275 0
29JUN26 5.00 P 0.18 0.22 0.18 0.22 -0.36 60 211 760 +100
29JUN26 5.25 P 0.53 0.53 0.29 0.35 -0.46 59 896 864 +705
29JUN26 5.50 P 0.45 0.45 0.45 0.53 -0.53 63 5 392 -5
29JUN26 5.75 P 0.00 0.00 0.00 0.73 -0.56 66 0 291 0
29JUN26 6.00 P 0.00 0.00 0.00 0.94 -0.60 68 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.17 -0.62 71 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 -0.64 59 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 1.64 -0.65 75 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 -0.65 74 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.12 -0.67 0 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 2.37 -0.65 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.62 -0.67 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.87 -0.67 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 -0.67 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.37 -0.65 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.62 -0.66 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.87 -0.66 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.12 -0.66 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.02 - 55 0 0 -
30JUL26 3.80 P 0.00 0.00 0.00 0.03 - 56 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.06 55 0 70 0
30JUL26 4.00 P 0.11 0.11 0.07 0.05 -0.07 55 51 166 +51
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.09 54 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 -0.11 54 0 167 0
30JUL26 4.30 P 0.12 0.12 0.12 0.10 -0.13 54 4 40 0
30JUL26 4.40 P 0.18 0.18 0.18 0.13 -0.15 55 10 38 +10
30JUL26 4.50 P 0.12 0.12 0.12 0.16 -0.17 56 1 701 -1
30JUL26 4.60 P 0.13 0.13 0.13 0.19 -0.20 56 4 175 0
30JUL26 4.70 P 0.16 0.16 0.16 0.22 -0.23 55 5 174 +5
30JUL26 4.80 P 0.21 0.21 0.21 0.26 -0.26 55 5 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.30 -0.30 55 0 63 0
30JUL26 5.00 P 0.68 0.68 0.68 0.35 -0.30 55 50 635 +50
30JUL26 5.25 P 0.60 0.60 0.60 0.48 -0.40 55 1 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.64 -0.45 55 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.82 -0.50 56 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.00 -0.55 54 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.24 -0.56 60 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.44 -0.61 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.65 -0.65 53 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.92 -0.63 64 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.15 -0.65 63 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.39 -0.65 64 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.63 -0.67 62 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.87 -0.68 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.12 -0.68 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 - 54 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.05 - 54 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.06 - 53 0 0 -
28AUG26 3.90 P 0.10 0.10 0.10 0.07 -0.07 52 30 0 -30
28AUG26 4.00 P 0.00 0.00 0.00 0.10 -0.07 55 0 5 0
28AUG26 4.10 P 0.13 0.13 0.13 0.12 -0.09 55 15 35 +15
28AUG26 4.20 P 0.00 0.00 0.00 0.13 -0.13 53 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.16 -0.14 53 0 57 0
28AUG26 4.40 P 0.00 0.00 0.00 0.19 -0.16 53 0 27 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 -0.18 53 0 1,011 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 -0.21 52 0 86 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 -0.22 53 0 53 0
28AUG26 4.80 P 0.00 0.00 0.00 0.33 -0.25 52 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.38 -0.28 53 0 20 0
28AUG26 5.00 P 0.61 0.61 0.61 0.42 -0.31 52 15 19 +15
28AUG26 5.25 P 0.48 0.48 0.48 0.56 -0.36 53 10 12 -10
28AUG26 5.50 P 0.00 0.00 0.00 0.72 -0.42 53 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.90 -0.45 54 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.09 -0.49 55 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.27 -0.54 53 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.50 -0.57 56 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 -0.58 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.95 -0.60 58 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.18 -0.62 59 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.41 -0.63 58 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.64 -0.66 56 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 -0.67 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.12 -0.68 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 - 51 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.07 - 50 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.08 51 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.09 51 0 5 0
29SEP26 4.00 P 0.18 0.18 0.18 0.13 -0.11 51 3 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.12 51 0 39 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.14 51 0 131 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.16 50 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.17 51 0 5 0
29SEP26 4.50 P 0.28 0.28 0.28 0.27 -0.19 50 150 1,163 +150
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.21 51 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.24 51 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.26 51 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.28 51 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 -0.28 52 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 -0.35 51 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 -0.39 52 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 -0.44 52 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 -0.47 53 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 -0.50 54 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.54 53 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 -0.58 52 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.59 53 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 -0.59 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 -0.63 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 -0.65 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 -0.65 55 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 -0.66 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.37 -0.68 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 -0.68 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.87 -0.68 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.12 -0.68 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 - 48 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.15 - 49 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.09 48 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.11 48 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.13 48 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.14 48 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.15 48 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.16 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.16 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.20 48 0 74 0
30DEC26 4.60 P 0.42 0.42 0.42 0.46 -0.18 50 31 51 +31
30DEC26 4.70 P 0.47 0.47 0.47 0.50 -0.20 49 25 100 +25
30DEC26 4.80 P 0.51 0.51 0.51 0.53 -0.24 48 33 48 +33
30DEC26 4.90 P 0.56 0.56 0.56 0.59 -0.25 49 25 140 +25
30DEC26 5.00 P 0.61 0.61 0.61 0.63 -0.27 48 73 84 +23
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.31 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 -0.35 48 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.38 48 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.42 48 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 -0.45 49 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 -0.46 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 -0.51 49 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 -0.51 50 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 -0.56 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 -0.59 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 -0.59 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 -0.61 49 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.17 -0.63 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.40 -0.65 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.63 -0.67 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.88 -0.67 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.12 -0.68 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 - 47 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.22 - 48 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.25 - 48 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.27 -0.12 47 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 -0.12 47 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 -0.12 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 -0.15 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 -0.15 48 0 1 0
30MAR27 4.40 P 0.44 0.44 0.44 0.47 -0.15 48 11 15 +2
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.19 46 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 -0.18 48 0 0 0
30MAR27 4.70 P 0.59 0.60 0.59 0.60 -0.19 48 32 32 +31
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.23 46 0 41 0
30MAR27 4.90 P 0.68 0.69 0.68 0.69 -0.23 47 219 219 +219
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.26 46 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 -0.29 46 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 -0.33 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 -0.38 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.36 -0.38 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 -0.41 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.70 -0.46 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 -0.48 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.10 -0.51 45 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.33 -0.50 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 -0.57 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 -0.55 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.98 -0.58 47 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.18 -0.62 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.42 -0.63 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.66 -0.64 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.89 -0.66 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.12 -0.68 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.31 - 47 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.34 - 47 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.37 - 46 0 0 -
29JUN27 3.90 P 0.00 0.00 0.00 0.41 -0.14 47 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 -0.15 46 0 12 0
29JUN27 4.10 P 0.47 0.47 0.47 0.49 -0.16 46 26 31 +26
29JUN27 4.20 P 0.51 0.51 0.51 0.54 -0.17 47 26 38 +26
29JUN27 4.30 P 0.00 0.00 0.00 0.58 -0.18 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 -0.19 46 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 -0.20 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.73 -0.21 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.78 -0.22 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.83 -0.24 46 25 25 +25
29JUN27 4.90 P 0.00 0.00 0.00 0.90 -0.23 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 -0.25 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.09 -0.28 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.25 -0.30 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.41 -0.33 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 -0.35 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 -0.37 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.95 -0.39 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 -0.41 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.33 -0.43 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.53 -0.45 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.73 -0.47 42 0 0 0
TOTAL PUT 2,266 14,244 +1,574
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.28
29JUN26 23.00 C 0.00 0.00 0.00 24.32 +0.58 106 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.32 +0.58 96 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.32 +0.58 85 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.32 +0.58 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.32 +0.58 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.32 +0.57 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.32 +0.57 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.33 +0.58 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.33 +0.58 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.33 +0.58 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.33 +0.58 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.33 +0.57 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.33 +0.57 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.34 +0.58 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.34 +0.58 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 9.34 +0.57 31 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.35 +0.56 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.36 +0.55 33 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 6.39 +0.52 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.44 +0.48 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.54 +0.44 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.69 +0.38 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.92 +0.31 33 0 294 0
29JUN26 46.00 C 0.00 0.00 0.00 2.24 +0.30 33 0 61 0
29JUN26 47.00 C 1.73 1.73 1.68 1.68 +0.23 34 22 114 +15
29JUN26 48.00 C 0.00 0.00 0.00 1.24 +0.19 34 0 253 0
29JUN26 49.00 C 0.87 0.87 0.87 0.86 +0.10 34 1 277 +1
29JUN26 50.00 C 0.59 0.67 0.59 0.58 +0.05 34 12 546 +11
29JUN26 52.50 C 0.00 0.00 0.00 0.18 0.00 33 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 0.00 34 0 566 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 160 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 286 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 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 81 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 11.35 +0.59 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.34 +0.53 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.40 +0.55 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.63 +0.74 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.48 +0.51 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.57 +0.49 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.69 +0.45 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.87 +0.41 37 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.10 +0.34 37 0 0 0
30JUL26 45.00 C 3.20 3.20 3.20 3.34 +0.27 35 10 302 -10
30JUL26 46.00 C 2.82 2.82 2.82 2.82 +0.21 37 6 188 0
30JUL26 47.00 C 2.31 2.31 2.31 2.34 +0.29 38 15 153 +15
30JUL26 48.00 C 0.00 0.00 0.00 1.87 +0.18 38 0 161 0
30JUL26 49.00 C 0.00 0.00 0.00 1.47 +0.14 37 0 72 0
30JUL26 50.00 C 0.00 0.00 0.00 1.14 +0.12 37 0 291 0
30JUL26 52.50 C 0.00 0.00 0.00 0.58 +0.05 37 0 166 0
30JUL26 55.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 224 0
30JUL26 57.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.06 0.00 37 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 0.00 38 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.45 +0.55 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.64 +0.75 45 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.74 +0.64 43 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.72 +0.46 38 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.90 +0.41 38 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.13 +0.37 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.44 +0.32 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.81 +0.28 38 0 20 0
28AUG26 46.00 C 3.17 3.17 3.17 3.35 +0.32 40 6 9 0
28AUG26 47.00 C 0.00 0.00 0.00 2.84 +0.27 39 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 2.41 +0.22 39 0 161 0
28AUG26 49.00 C 0.00 0.00 0.00 2.02 +0.19 39 0 111 0
28AUG26 50.00 C 0.00 0.00 0.00 1.69 +0.11 39 0 29 0
28AUG26 52.50 C 1.10 1.10 1.10 1.08 +0.07 39 1 33 0
28AUG26 55.00 C 0.00 0.00 0.00 0.68 +0.05 39 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 0.41 +0.02 39 0 72 0
28AUG26 60.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.14 0.00 38 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.36 +0.61 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.37 +0.61 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.33 +0.55 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.35 +0.51 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.41 +0.60 36 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.49 +0.59 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.77 +0.81 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.95 +0.63 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.95 +0.38 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.20 +0.35 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 5.50 +0.29 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.89 +0.27 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.30 +0.24 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.88 +0.27 40 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 3.44 +0.19 40 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.04 +0.17 40 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 2.65 +0.17 40 0 140 0
29SEP26 50.00 C 0.00 0.00 0.00 2.34 +0.12 40 0 104 0
29SEP26 52.50 C 0.00 0.00 0.00 1.67 +0.06 40 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 1.18 +0.04 40 0 630 0
29SEP26 57.50 C 0.00 0.00 0.00 0.82 +0.02 40 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 +0.01 40 0 48 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 0.00 40 0 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.26 0.00 40 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 0.00 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 39 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 0.02 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 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 11.46 +0.41 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.62 +0.42 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.79 +0.41 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.99 +0.29 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.48 +0.40 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.80 +0.06 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.12 -0.05 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.78 +0.11 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.09 -0.08 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.60 -0.12 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.36 +0.05 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.94 +0.04 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.45 -0.09 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.09 -0.11 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.74 -0.01 40 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.04 -0.04 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.44 -0.06 40 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 1.98 -0.03 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.62 -0.01 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.28 -0.07 41 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 1.00 -0.08 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 -0.05 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 -0.05 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.90 +0.47 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.13 +0.44 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.42 +0.43 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.75 +0.41 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.18 +0.43 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.62 +0.52 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.09 +0.48 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.63 +0.50 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.16 +0.50 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.69 +0.45 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.30 +0.45 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.91 +0.29 39 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 5.69 +0.45 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.17 +0.26 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.85 +0.27 39 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.21 +0.37 40 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.56 +0.37 40 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.00 +0.29 40 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.47 +0.25 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.11 +0.27 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.75 +0.22 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.48 +0.22 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.22 +0.17 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.03 +0.17 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.84 +0.12 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.71 +0.12 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.34 +0.63 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.54 +0.41 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.94 +0.36 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.41 +0.34 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.94 +0.30 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.56 +0.41 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.10 +0.39 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.66 +0.39 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.22 +0.35 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.82 +0.33 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.42 +0.31 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.11 +0.34 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.76 +0.30 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.99 +0.28 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.35 +0.27 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.75 +0.20 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.25 +0.16 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.76 +0.11 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.39 +0.11 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.03 +0.08 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.76 +0.08 39 0 0 0
TOTAL CALL 73 11,115 +32
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 32 0
29JUN26 40.00 P 0.06 0.06 0.06 0.03 -0.02 35 3 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.08 34 0 110 0
29JUN26 43.00 P 0.31 0.31 0.31 0.20 -0.14 34 5 58 -5
29JUN26 44.00 P 0.00 0.00 0.00 0.36 -0.20 34 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 0.59 -0.27 34 0 359 0
29JUN26 46.00 P 0.00 0.00 0.00 0.92 -0.34 34 0 305 0
29JUN26 47.00 P 0.00 0.00 0.00 1.36 -0.40 34 0 257 0
29JUN26 48.00 P 0.00 0.00 0.00 1.91 -0.40 35 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 2.57 -0.51 35 0 183 0
29JUN26 50.00 P 3.75 3.75 3.75 3.32 -0.43 36 5 310 -5
29JUN26 52.50 P 0.00 0.00 0.00 5.50 -0.42 40 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 7.73 -0.83 33 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 10.31 -0.62 51 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 12.87 -0.56 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.36 -0.57 72 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 17.92 -0.38 85 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.22 -0.71 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.82 -0.61 90 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.22 -0.77 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.72 -0.77 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.22 -0.71 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.72 -0.77 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.22 -0.58 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.72 -0.58 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.22 -0.58 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 -0.05 37 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.20 -0.08 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.30 -0.11 37 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.45 -0.14 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.65 -0.16 37 0 55 0
30JUL26 41.00 P 0.00 0.00 0.00 0.89 -0.16 37 0 8 0
30JUL26 42.00 P 1.19 1.19 1.19 1.19 -0.26 37 15 81 +12
30JUL26 43.00 P 0.00 0.00 0.00 1.51 -0.34 36 0 237 0
30JUL26 44.00 P 1.91 1.91 1.91 1.92 -0.37 36 1 291 +1
30JUL26 45.00 P 0.00 0.00 0.00 2.39 -0.34 36 0 345 0
30JUL26 46.00 P 2.77 3.03 2.77 3.03 -0.26 37 16 155 +5
30JUL26 47.00 P 0.00 0.00 0.00 3.51 -0.53 35 0 333 0
30JUL26 48.00 P 4.55 4.55 4.08 4.30 -0.43 37 26 405 +26
30JUL26 49.00 P 0.00 0.00 0.00 4.99 -0.49 37 0 426 0
30JUL26 50.00 P 0.00 0.00 0.00 5.76 -0.51 37 0 169 0
30JUL26 52.50 P 0.00 0.00 0.00 7.86 -0.54 37 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 10.15 -0.61 38 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 12.62 -0.55 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.98 -0.60 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.43 -0.62 40 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.91 -0.65 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.47 -0.58 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.96 -0.58 58 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.45 -0.58 61 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.86 -0.58 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.70 -0.14 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.91 -0.19 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.18 -0.21 39 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 1.45 -0.27 38 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 1.78 -0.31 38 0 104 0
28AUG26 43.00 P 0.00 0.00 0.00 2.17 -0.34 38 0 148 0
28AUG26 44.00 P 2.64 2.64 2.64 2.60 -0.32 38 15 261 +1
28AUG26 45.00 P 2.96 2.96 2.96 3.21 -0.26 39 15 229 0
28AUG26 46.00 P 0.00 0.00 0.00 3.60 -0.46 37 0 90 0
28AUG26 47.00 P 4.07 4.07 4.07 4.22 -0.48 37 6 190 -6
28AUG26 48.00 P 0.00 0.00 0.00 4.88 -0.49 38 0 196 0
28AUG26 49.00 P 0.00 0.00 0.00 5.56 -0.71 37 0 198 0
28AUG26 50.00 P 0.00 0.00 0.00 6.34 -0.49 38 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 8.22 -0.78 37 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 10.39 -0.82 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.62 -0.95 35 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 15.10 -0.59 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.50 -0.59 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.94 -0.62 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.47 -0.58 45 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.96 -0.58 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.45 -0.58 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.87 -0.58 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 -0.08 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.40 -0.10 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.53 -0.12 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 -0.11 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.86 -0.20 39 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 1.12 -0.19 40 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 1.38 -0.20 40 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 -0.30 39 0 133 0
29SEP26 41.00 P 0.00 0.00 0.00 1.97 -0.28 39 0 111 0
29SEP26 42.00 P 0.00 0.00 0.00 2.34 -0.43 39 0 80 0
29SEP26 43.00 P 0.00 0.00 0.00 2.72 -0.52 38 0 159 0
29SEP26 44.00 P 0.00 0.00 0.00 3.20 -0.36 38 0 293 0
29SEP26 45.00 P 3.72 3.72 3.72 3.72 -0.34 39 3 310 -3
29SEP26 46.00 P 0.00 0.00 0.00 4.24 -0.43 38 0 185 0
29SEP26 47.00 P 0.00 0.00 0.00 4.86 -0.44 39 0 884 0
29SEP26 48.00 P 0.00 0.00 0.00 5.49 -0.43 38 0 148 0
29SEP26 49.00 P 0.00 0.00 0.00 6.14 -0.35 39 0 199 0
29SEP26 50.00 P 0.00 0.00 0.00 7.13 -0.50 41 0 150 0
29SEP26 52.50 P 0.00 0.00 0.00 8.79 -0.73 39 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 10.84 -0.71 39 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 12.91 -0.87 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.10 -0.95 35 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 17.76 -0.52 43 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.09 -0.72 42 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.51 -0.54 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.96 -0.82 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.45 -0.73 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.87 -0.58 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.36 -0.57 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.85 -0.57 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.35 -0.57 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.84 -0.57 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.33 -0.57 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.59 -0.24 41 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.87 -0.27 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.19 -0.30 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.49 -0.34 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.92 -0.24 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.26 -0.31 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.71 -0.30 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 4.20 -0.30 41 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.71 -0.43 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.32 -0.38 42 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.77 -0.51 41 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.40 -0.52 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.01 -0.56 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.56 -0.64 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.34 -0.56 41 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 10.09 -0.63 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.17 -0.53 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.16 -0.62 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.32 -0.44 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.31 -0.66 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.77 -0.46 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.97 -0.57 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.31 -0.57 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.76 -0.46 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.13 -0.48 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.54 -0.47 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.00 -0.45 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.47 -0.45 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.95 -0.48 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.33 -0.59 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.20 -0.04 40 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 2.49 -0.11 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.83 -0.12 40 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 3.19 -0.16 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.57 -0.22 40 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 3.99 -0.23 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.44 -0.28 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.91 -0.32 39 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.51 -0.24 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.01 -0.32 40 0 1,012 0
30MAR27 46.00 P 6.90 6.90 6.90 6.55 -0.36 40 1 1,026 -1
30MAR27 47.00 P 0.00 0.00 0.00 7.14 -0.39 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.82 -0.34 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 8.46 -0.38 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.13 -0.38 40 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.89 -0.44 41 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.77 -0.46 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.72 -0.47 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.78 -0.49 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.91 -0.50 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.09 -0.51 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.32 -0.52 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.59 -0.57 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.97 -0.57 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.13 -0.70 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.54 -0.71 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.41 -0.20 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.78 -0.27 39 0 2 0
29JUN27 40.00 P 4.22 4.22 4.22 4.18 -0.29 39 1 5 +1
29JUN27 41.00 P 0.00 0.00 0.00 4.62 -0.33 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.10 -0.31 39 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 5.59 -0.32 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.08 -0.37 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.62 -0.37 39 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 7.16 -0.42 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.77 -0.42 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.40 -0.41 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 9.00 -0.46 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.65 -0.50 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.53 -0.37 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.41 -0.35 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.31 -0.40 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.99 -0.81 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.04 -0.86 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.53 -0.14 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.36 -0.52 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.63 -0.53 39 0 0 0
TOTAL PUT 112 12,445 +26
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$ 42.26
29JUN26 29.00 C 0.00 0.00 0.00 13.38 +0.13 84 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.32 +0.07 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.31 +0.06 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.31 +0.06 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.45 +0.20 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.37 +0.11 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.32 +0.06 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.32 +0.05 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.33 +0.05 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.37 +0.04 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.44 +0.02 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.59 +0.01 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.85 -0.01 27 0 45 0
29JUN26 42.00 C 1.40 1.40 1.15 1.21 -0.02 26 69 186 +39
29JUN26 43.00 C 0.79 0.79 0.79 0.76 -0.03 26 3 116 +3
29JUN26 44.00 C 0.51 0.53 0.42 0.45 -0.03 27 34 56 -7
29JUN26 45.00 C 0.27 0.28 0.27 0.26 -0.02 27 35 130 -30
29JUN26 46.00 C 0.20 0.20 0.20 0.13 -0.02 27 17 96 +12
29JUN26 47.00 C 0.09 0.11 0.09 0.07 -0.01 28 11 138 +10
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 114 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 0.00 29 0 159 0
29JUN26 50.00 C 0.05 0.05 0.05 0.01 0.00 30 65 530 +65
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 44 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.45 +0.18 35 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.37 -0.01 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.47 +0.21 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.54 +0.05 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.64 +0.04 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.79 +0.03 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.00 +0.03 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.28 +0.02 29 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 2.64 +0.06 29 0 30 0
30JUL26 42.00 C 2.05 2.05 2.03 2.02 0.00 28 30 75 +15
30JUL26 43.00 C 0.00 0.00 0.00 1.57 0.00 29 0 128 0
30JUL26 44.00 C 0.00 0.00 0.00 1.19 -0.01 29 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 0.89 -0.02 29 0 56 0
30JUL26 46.00 C 0.00 0.00 0.00 0.66 -0.02 29 0 90 0
30JUL26 47.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 52 0
30JUL26 50.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.06 0.00 30 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.51 +0.07 27 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.59 +0.16 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.70 +0.15 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.88 +0.03 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.05 +0.01 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.28 0.00 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.57 0.00 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.91 -0.01 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.28 +0.02 31 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 2.74 0.00 31 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 2.27 -0.01 31 0 43 0
28AUG26 44.00 C 1.99 1.99 1.99 1.89 0.00 31 15 56 0
28AUG26 45.00 C 0.00 0.00 0.00 1.54 -0.02 31 0 5 0
28AUG26 46.00 C 0.00 0.00 0.00 1.27 -0.01 32 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.04 -0.03 32 0 59 0
28AUG26 48.00 C 0.93 0.93 0.93 0.82 -0.03 32 15 45 +13
28AUG26 49.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 1 0
28AUG26 50.00 C 0.63 0.63 0.63 0.51 -0.02 32 30 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 -0.01 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 0.03 -0.01 32 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 34 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 10.68 +0.19 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.77 +0.19 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.85 +0.15 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.99 +0.16 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.20 +0.01 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.42 0.00 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.69 -0.01 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.01 -0.02 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.38 -0.16 32 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 3.80 +0.02 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.24 -0.03 31 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.80 -0.01 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.39 -0.02 31 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.02 -0.03 31 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.72 -0.03 32 0 75 0
29SEP26 47.00 C 1.57 1.57 1.57 1.48 -0.01 32 15 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.23 -0.03 32 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.02 -0.04 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.84 -0.04 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 -0.03 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 32 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 35 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 11.39 +0.24 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.55 +0.23 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.67 +0.15 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.87 +0.10 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.14 +0.13 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.43 +0.12 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.72 -0.05 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.10 -0.06 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.52 -0.07 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.98 -0.07 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.48 -0.08 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.01 -0.09 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.59 -0.09 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.20 -0.09 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.76 -0.09 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.58 +0.04 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.31 -0.01 32 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.04 -0.02 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.80 -0.04 32 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.25 -0.05 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 -0.04 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.66 -0.04 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 -0.05 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.06 +0.16 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.28 +0.19 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.48 +0.12 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.74 +0.13 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.05 +0.13 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.39 +0.12 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.76 +0.12 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.16 +0.11 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.59 -0.10 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.17 -0.01 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.69 -0.01 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.24 -0.01 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.81 -0.02 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.51 +0.02 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.09 -0.01 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.74 -0.02 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.39 -0.06 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.17 +0.07 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.90 +0.13 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.18 -0.03 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.78 -0.05 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.44 -0.02 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.09 -0.06 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 -0.05 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.67 -0.03 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 -0.02 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.71 +0.03 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.97 +0.03 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.27 +0.03 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.57 +0.02 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.94 +0.01 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.32 +0.01 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.74 +0.03 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.20 +0.03 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.66 +0.01 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.19 +0.02 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.73 +0.01 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.13 -0.01 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.90 -0.01 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.52 -0.01 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.16 -0.01 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.85 -0.01 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.54 -0.02 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.25 -0.02 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.62 +0.02 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.13 -0.02 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.71 -0.02 33 0 0 0
TOTAL CALL 339 6,001 +120
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 190 0
29JUN26 39.00 P 0.17 0.17 0.17 0.13 -0.03 27 30 302 +30
29JUN26 40.00 P 0.30 0.30 0.30 0.28 -0.05 27 15 223 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 -0.06 27 0 144 0
29JUN26 42.00 P 1.08 1.08 0.93 0.95 -0.06 27 17 217 +15
29JUN26 43.00 P 0.00 0.00 0.00 1.46 -0.13 27 0 141 0
29JUN26 44.00 P 0.00 0.00 0.00 2.14 -0.09 27 0 149 0
29JUN26 45.00 P 0.00 0.00 0.00 2.94 -0.08 27 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 3.82 -0.08 27 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.76 -0.07 26 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.74 -0.06 0 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.74 -0.26 0 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 7.78 -0.15 41 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.24 -0.17 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.92 +0.03 73 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.24 -0.13 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.92 +0.03 92 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.27 -0.14 81 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.79 -0.10 92 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.24 -0.14 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.76 -0.12 98 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.36 -0.03 121 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.86 -0.03 128 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.28 -0.11 120 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 35.00 P 0.11 0.13 0.11 0.08 -0.01 30 11 53 +11
30JUL26 36.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 38 0
30JUL26 37.00 P 0.27 0.27 0.27 0.24 -0.02 30 15 45 +15
30JUL26 38.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 54 0
30JUL26 39.00 P 0.00 0.00 0.00 0.60 -0.04 30 0 37 0
30JUL26 40.00 P 0.00 0.00 0.00 0.88 -0.06 29 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.24 -0.07 29 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.68 -0.10 29 0 47 0
30JUL26 43.00 P 2.23 2.23 2.23 2.18 -0.15 29 5 85 -5
30JUL26 44.00 P 0.00 0.00 0.00 2.81 -0.07 29 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 3.50 -0.07 29 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 4.26 -0.07 29 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.08 -0.07 29 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.95 -0.07 29 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.86 -0.27 29 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.87 -0.21 33 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.30 -0.21 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.92 -0.15 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.31 -0.20 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.92 -0.15 60 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.27 -0.30 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.82 -0.25 65 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.24 -0.33 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.76 -0.31 67 0 0 0
28AUG26 33.00 P 0.15 0.15 0.14 0.11 -0.01 32 14 14 +14
28AUG26 34.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.59 -0.04 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.82 -0.05 32 0 13 0
28AUG26 39.00 P 0.00 0.00 0.00 1.09 -0.06 32 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.44 -0.04 32 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.85 -0.02 32 0 38 0
28AUG26 42.00 P 2.28 2.28 2.28 2.30 -0.11 32 15 36 0
28AUG26 43.00 P 0.00 0.00 0.00 2.85 -0.13 32 0 75 0
28AUG26 44.00 P 0.00 0.00 0.00 3.45 -0.11 32 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 4.05 -0.09 32 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.76 -0.09 32 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.52 -0.09 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.32 -0.08 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.15 -0.30 32 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.16 -0.19 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.43 -0.20 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.92 -0.15 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.31 -0.20 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.92 -0.15 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.27 -0.30 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.82 -0.25 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.27 -0.30 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 -0.04 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 -0.06 32 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 -0.07 32 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 -0.08 32 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.47 -0.06 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.85 -0.04 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.27 -0.03 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.73 -0.12 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.28 -0.11 32 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.88 +0.09 32 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.44 -0.11 32 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.12 -0.11 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.84 -0.10 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.61 -0.11 31 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.58 -0.16 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.38 -0.21 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.60 -0.19 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.92 -0.17 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.34 -0.20 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.92 -0.15 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.30 -0.27 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.82 -0.25 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.30 -0.27 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.80 -0.27 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.36 -0.03 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.86 -0.17 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.30 -0.21 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.49 -0.06 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.06 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 -0.08 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.04 -0.10 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.31 -0.09 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 -0.09 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.94 -0.08 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.32 -0.07 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.72 -0.08 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.16 -0.09 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.65 -0.10 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.15 -0.15 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.72 -0.19 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.42 -0.14 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.09 -0.12 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.78 -0.14 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.52 -0.05 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.29 -0.13 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.00 -0.20 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.08 -0.15 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.23 -0.16 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.50 -0.18 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.92 -0.15 35 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.34 -0.23 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.82 -0.25 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.30 -0.27 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.80 -0.27 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.36 -0.16 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 -0.04 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.20 -0.04 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.47 -0.04 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.75 -0.04 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 -0.05 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.28 -0.05 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 -0.06 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.05 -0.06 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.62 +0.08 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.95 -0.06 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.57 -0.11 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.14 -0.10 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.68 -0.14 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.08 -0.15 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.71 -0.16 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.36 -0.18 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.12 -0.13 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.84 -0.05 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.52 -0.20 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.42 -0.25 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.59 -0.15 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.72 -0.18 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.00 -0.15 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.34 -0.23 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.82 -0.25 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.30 -0.27 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.80 -0.27 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.72 -0.03 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.03 -0.04 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.37 -0.03 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.72 -0.02 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.08 -0.02 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.47 -0.02 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.88 -0.03 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.32 -0.04 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.75 -0.09 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.27 -0.08 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.81 -0.07 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.36 -0.09 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.97 -0.07 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.60 -0.13 31 0 20 0
29JUN27 47.00 P 0.00 0.00 0.00 8.26 -0.05 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.93 -0.14 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.63 -0.13 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.35 -0.13 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.19 -0.14 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.13 -0.07 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.17 -0.08 30 0 0 0
TOTAL PUT 122 7,828 +80
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$ 187.30
29JUN26 147.50 C 0.00 0.00 0.00 40.20 -0.57 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 37.72 -0.54 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 35.06 -0.37 34 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.58 -0.43 34 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 30.11 -0.44 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.67 -0.45 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.25 -0.47 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.88 -0.49 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.56 -0.51 34 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 18.32 -0.53 34 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 16.16 -0.56 34 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 14.11 -0.58 34 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 12.19 -0.59 34 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 10.41 -0.60 34 0 212 0
29JUN26 182.50 C 0.00 0.00 0.00 8.79 -0.60 34 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 7.37 -0.57 34 0 108 0
29JUN26 187.50 C 5.16 5.16 5.16 6.11 -0.57 34 15 167 0
29JUN26 190.00 C 5.34 5.34 4.04 4.99 -0.56 34 15 379 -4
29JUN26 192.50 C 4.55 4.55 4.30 3.99 -0.55 34 25 374 +11
29JUN26 195.00 C 3.57 3.64 2.84 3.19 -0.48 34 48 463 +33
29JUN26 197.50 C 2.83 2.83 2.08 2.49 -0.43 34 25 399 +16
29JUN26 200.00 C 2.22 2.48 1.64 1.92 -0.38 34 87 450 +30
29JUN26 205.00 C 1.23 1.28 1.23 1.09 -0.28 34 39 523 0
29JUN26 210.00 C 0.84 0.84 0.84 0.59 -0.19 34 4 1,041 -2
29JUN26 215.00 C 0.47 0.47 0.43 0.30 -0.13 34 17 732 -14
29JUN26 220.00 C 0.00 0.00 0.00 0.15 -0.07 34 9 523 -9
29JUN26 225.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 117 0
29JUN26 230.00 C 0.07 0.07 0.07 0.03 -0.03 34 1 177 0
29JUN26 235.00 C 0.09 0.09 0.09 0.02 -0.01 35 1 225 -1
29JUN26 240.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 41.30 -0.44 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 38.91 -0.02 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 36.25 -0.75 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 33.60 -0.49 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 31.33 -1.27 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 29.11 -0.52 34 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 26.96 -0.53 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 24.87 -0.55 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 22.85 -0.56 35 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 20.92 -0.57 35 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 19.07 -0.58 35 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 17.31 -0.59 34 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 15.66 -0.58 35 0 137 0
30JUL26 180.00 C 13.34 13.34 13.34 14.10 -0.58 35 1 489 +1
30JUL26 182.50 C 0.00 0.00 0.00 12.77 -0.61 35 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 11.46 -0.55 35 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 10.10 -0.64 35 0 188 0
30JUL26 190.00 C 0.00 0.00 0.00 8.99 -0.65 35 0 196 0
30JUL26 192.50 C 0.00 0.00 0.00 8.01 -0.58 35 0 134 0
30JUL26 195.00 C 7.00 7.00 7.00 7.01 -0.50 35 11 211 +11
30JUL26 197.50 C 0.00 0.00 0.00 6.17 -0.52 35 0 223 0
30JUL26 200.00 C 0.00 0.00 0.00 5.37 -0.49 35 0 133 0
30JUL26 205.00 C 4.50 4.50 3.79 4.03 -0.42 35 41 684 +33
30JUL26 210.00 C 0.00 0.00 0.00 2.96 -0.37 35 0 88 0
30JUL26 215.00 C 2.20 2.35 2.00 2.15 -0.30 35 31 197 +24
30JUL26 220.00 C 1.86 1.86 1.72 1.53 -0.25 35 2 688 0
30JUL26 225.00 C 1.25 1.25 1.25 1.08 -0.20 35 1 175 +1
30JUL26 230.00 C 0.90 0.90 0.89 0.75 -0.16 35 6 187 +6
30JUL26 235.00 C 0.00 0.00 0.00 0.51 -0.12 35 0 342 0
30JUL26 240.00 C 0.69 0.69 0.53 0.35 -0.09 35 19 109 +19
28AUG26 150.00 C 0.00 0.00 0.00 39.85 -0.87 40 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 37.46 -1.04 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 35.16 -1.15 37 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 32.63 -1.57 35 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 31.05 -1.01 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 29.08 -0.46 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 27.20 -0.46 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.34 -0.47 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 23.62 -0.46 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 21.92 -0.45 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 20.32 -0.45 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 18.78 -0.45 37 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 17.31 -0.43 37 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 16.03 -0.54 37 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 14.74 -0.62 37 0 93 0
28AUG26 187.50 C 0.00 0.00 0.00 13.78 -0.17 38 0 115 0
28AUG26 190.00 C 11.84 11.84 11.84 12.45 -0.57 37 6 235 +6
28AUG26 192.50 C 0.00 0.00 0.00 11.42 -0.52 38 0 96 0
28AUG26 195.00 C 0.00 0.00 0.00 10.40 -0.50 38 0 102 0
28AUG26 197.50 C 8.81 9.01 8.81 9.46 -0.48 38 4 114 +4
28AUG26 200.00 C 0.00 0.00 0.00 8.60 -0.42 38 0 213 0
28AUG26 205.00 C 0.00 0.00 0.00 7.10 -0.33 38 0 183 0
28AUG26 210.00 C 0.00 0.00 0.00 5.77 -0.29 38 0 102 0
28AUG26 215.00 C 0.00 0.00 0.00 4.63 -0.25 38 0 146 0
28AUG26 220.00 C 0.00 0.00 0.00 3.72 -0.23 37 0 153 0
28AUG26 225.00 C 3.19 3.19 3.19 2.95 -0.20 37 15 200 0
28AUG26 230.00 C 2.50 2.65 2.50 2.31 -0.19 37 244 244 +244
28AUG26 235.00 C 0.00 0.00 0.00 1.77 -0.15 37 0 59 0
28AUG26 240.00 C 0.00 0.00 0.00 1.38 -0.11 37 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 42.17 -1.37 35 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 40.02 -1.36 35 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.92 -1.35 35 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 35.86 -1.45 35 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.85 -1.34 35 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.93 -1.27 35 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 30.39 -0.52 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 28.56 -0.52 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 26.88 -0.52 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.20 -0.52 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 23.59 -0.52 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 22.10 -0.52 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 20.85 -0.56 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 19.44 -0.56 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 18.01 -0.54 37 0 28 0
29SEP26 185.00 C 0.00 0.00 0.00 16.77 -0.54 37 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 15.67 -0.46 37 0 45 0
29SEP26 190.00 C 0.00 0.00 0.00 14.59 -0.42 37 0 94 0
29SEP26 192.50 C 0.00 0.00 0.00 13.52 -0.40 37 0 343 0
29SEP26 195.00 C 0.00 0.00 0.00 12.60 -0.33 37 0 84 0
29SEP26 197.50 C 0.00 0.00 0.00 11.57 -0.49 37 0 87 0
29SEP26 200.00 C 0.00 0.00 0.00 10.68 -0.44 37 0 75 0
29SEP26 205.00 C 0.00 0.00 0.00 9.11 -0.43 37 0 134 0
29SEP26 210.00 C 0.00 0.00 0.00 7.67 -0.42 37 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 6.48 -0.36 37 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 5.37 -0.33 37 0 106 0
29SEP26 225.00 C 0.00 0.00 0.00 4.51 -0.30 37 0 42 0
29SEP26 230.00 C 0.00 0.00 0.00 3.71 -0.24 37 0 460 0
29SEP26 235.00 C 0.00 0.00 0.00 2.99 -0.24 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.44 -0.19 37 0 22 0
29SEP26 245.00 C 0.00 0.00 0.00 2.01 -0.19 37 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 1.68 -0.14 37 0 118 0
29SEP26 255.00 C 0.00 0.00 0.00 1.33 -0.15 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.07 -0.11 37 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 0.87 -0.11 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.69 -0.10 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.57 -0.07 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.44 -0.08 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 45.40 -1.42 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.14 -0.74 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.26 -0.73 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 40.43 -0.59 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 38.07 -1.18 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.36 -1.14 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.67 -1.20 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.00 -1.27 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.46 -1.12 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 29.93 -1.10 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.52 -1.07 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.67 -0.48 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.34 -0.46 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.13 -0.42 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 23.70 -0.50 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.52 -0.44 37 0 30 0
30DEC26 187.50 C 0.00 0.00 0.00 21.37 -0.39 37 0 17 0
30DEC26 190.00 C 20.44 20.44 20.44 20.30 -0.36 37 1 33 0
30DEC26 192.50 C 0.00 0.00 0.00 19.23 -0.38 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.26 -0.42 37 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 17.34 -0.35 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 16.47 -0.24 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 14.85 -0.26 37 0 67 0
30DEC26 210.00 C 13.39 13.39 13.13 13.17 -0.40 37 73 288 +73
30DEC26 215.00 C 0.00 0.00 0.00 11.78 -0.41 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.56 -0.38 37 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 9.50 -0.31 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.41 -0.33 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 7.21 -0.05 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 6.41 -0.11 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.61 -0.24 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 4.97 -0.29 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 4.39 -0.33 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.81 -0.22 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.38 -0.18 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 2.98 -0.17 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 2.57 -0.17 37 0 3 0
30MAR27 147.50 C 0.00 0.00 0.00 48.88 -1.02 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.10 -0.55 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.35 -0.54 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 43.69 -0.50 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.03 -0.49 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.43 -0.94 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.86 -0.57 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.09 -0.84 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 35.80 -0.95 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.15 -1.00 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 32.71 -1.05 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 31.65 -0.91 36 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 30.07 -1.18 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.85 -0.85 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.56 -0.94 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.80 -0.49 36 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 25.67 -0.49 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.60 -0.48 36 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 23.56 -0.40 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.66 -0.36 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 21.73 -0.34 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 20.85 -0.30 37 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 19.18 -0.21 37 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 17.38 -0.42 36 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 15.91 -0.40 37 0 60 0
30MAR27 220.00 C 0.00 0.00 0.00 14.58 -0.40 37 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 13.35 -0.38 37 0 58 0
30MAR27 230.00 C 0.00 0.00 0.00 12.23 -0.37 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.13 -0.26 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 10.10 -0.46 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 39.96 -0.76 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.60 -1.09 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 37.25 -1.08 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 35.90 -1.10 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 34.94 -0.79 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 33.72 -0.77 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 32.53 -0.77 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 31.37 -0.77 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.29 -0.52 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 29.21 -0.52 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 28.17 -0.52 35 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 27.02 -0.65 35 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 26.18 -0.52 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 25.29 -0.46 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 24.34 -0.43 36 0 26 0
29JUN27 205.00 C 0.00 0.00 0.00 22.77 -0.35 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 20.80 -0.71 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 19.56 -0.37 36 0 0 0
29JUN27 220.00 C 18.90 18.90 18.90 18.22 -0.39 36 15 15 +15
29JUN27 225.00 C 0.00 0.00 0.00 16.93 -0.38 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.73 -0.38 36 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 14.55 -0.45 37 0 4 0
29JUN27 240.00 C 0.00 0.00 0.00 13.47 -0.44 36 0 10 0
TOTAL CALL 756 21,584 +497
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.12 -0.05 34 8 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.21 -0.06 34 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.33 -0.08 34 0 86 0
29JUN26 167.50 P 0.60 0.70 0.60 0.51 -0.11 34 7 452 +7
29JUN26 170.00 P 0.82 0.82 0.82 0.77 -0.13 34 16 2,200 +15
29JUN26 172.50 P 1.05 1.15 1.05 1.10 -0.16 34 17 380 +2
29JUN26 175.00 P 1.41 1.90 1.41 1.53 -0.16 34 46 1,474 +16
29JUN26 177.50 P 1.93 2.66 1.93 2.07 -0.18 33 57 680 +57
29JUN26 180.00 P 3.12 3.21 3.12 2.77 -0.18 33 7 1,315 +4
29JUN26 182.50 P 3.62 3.68 3.62 3.61 -0.22 33 11 365 0
29JUN26 185.00 P 4.50 4.85 4.50 4.65 -0.18 33 5 403 +1
29JUN26 187.50 P 0.00 0.00 0.00 5.86 -0.16 33 0 256 0
29JUN26 190.00 P 6.70 8.20 6.70 7.24 -0.12 33 5 207 -3
29JUN26 192.50 P 0.00 0.00 0.00 8.86 +0.05 34 0 260 0
29JUN26 195.00 P 0.00 0.00 0.00 10.55 -0.04 34 0 168 0
29JUN26 197.50 P 0.00 0.00 0.00 12.37 +0.02 34 0 212 0
29JUN26 200.00 P 0.00 0.00 0.00 14.30 +0.03 34 0 202 0
29JUN26 205.00 P 0.00 0.00 0.00 18.53 +0.15 34 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 23.06 +0.23 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 27.82 +0.31 34 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 32.72 +0.36 34 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 37.70 +0.40 0 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 42.70 +0.40 0 0 0 -84
29JUN26 235.00 P 0.00 0.00 0.00 47.70 +0.40 0 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 52.70 +0.40 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 57.70 +0.40 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 63.46 +1.16 78 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 67.70 +0.40 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 72.70 +0.40 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.70 +0.40 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 82.70 +0.40 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 87.70 +0.40 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.70 +0.40 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.70 +0.40 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.70 +0.40 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 107.70 +0.40 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 112.70 +0.40 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 122.70 +0.40 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 132.70 +0.40 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.26 -0.06 34 0 73 0
30JUL26 150.00 P 0.00 0.00 0.00 0.38 -0.05 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.51 -0.09 35 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 0.71 -0.07 35 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 0.94 -0.10 35 0 868 0
30JUL26 160.00 P 0.00 0.00 0.00 1.21 -0.12 35 0 197 0
30JUL26 162.50 P 0.00 0.00 0.00 1.57 -0.12 35 0 299 0
30JUL26 165.00 P 2.20 2.20 1.94 1.94 -0.12 35 45 346 +15
30JUL26 167.50 P 2.37 2.37 2.37 2.37 -0.17 34 15 194 0
30JUL26 170.00 P 3.37 3.37 3.37 2.94 -0.14 34 1 221 -1
30JUL26 172.50 P 0.00 0.00 0.00 3.56 -0.18 34 0 188 0
30JUL26 175.00 P 0.00 0.00 0.00 4.26 -0.17 34 0 121 0
30JUL26 177.50 P 5.20 5.20 5.20 5.08 -0.17 34 1 132 0
30JUL26 180.00 P 0.00 0.00 0.00 5.98 -0.20 34 0 178 0
30JUL26 182.50 P 0.00 0.00 0.00 7.04 -0.15 34 0 283 0
30JUL26 185.00 P 0.00 0.00 0.00 8.16 -0.15 34 0 475 0
30JUL26 187.50 P 0.00 0.00 0.00 9.46 -0.07 34 0 68 0
30JUL26 190.00 P 10.50 11.60 10.50 10.80 -0.10 34 4 296 0
30JUL26 192.50 P 0.00 0.00 0.00 12.27 -0.07 34 0 211 0
30JUL26 195.00 P 0.00 0.00 0.00 13.80 -0.09 34 0 151 0
30JUL26 197.50 P 0.00 0.00 0.00 15.50 -0.09 34 0 58 0
30JUL26 200.00 P 0.00 0.00 0.00 17.27 -0.04 35 0 40 0
30JUL26 205.00 P 0.00 0.00 0.00 20.96 +0.02 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 24.95 +0.09 35 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 29.18 +0.15 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 33.63 +0.20 35 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 38.21 +0.66 34 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 42.83 +0.23 32 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 47.80 +0.23 34 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 52.72 +0.42 34 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 1.42 -0.03 37 0 8 0
28AUG26 152.50 P 0.00 0.00 0.00 1.75 -0.04 37 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 2.11 -0.05 37 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 2.54 -0.05 37 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 3.03 0.00 37 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 3.48 -0.13 37 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 4.08 -0.11 37 0 108 0
28AUG26 167.50 P 0.00 0.00 0.00 4.71 -0.13 36 0 84 0
28AUG26 170.00 P 0.00 0.00 0.00 5.49 -0.04 36 0 69 0
28AUG26 172.50 P 0.00 0.00 0.00 6.27 -0.05 36 0 127 0
28AUG26 175.00 P 0.00 0.00 0.00 7.16 -0.04 36 0 1,297 0
28AUG26 177.50 P 0.00 0.00 0.00 8.13 -0.03 36 0 75 0
28AUG26 180.00 P 9.65 9.65 9.38 9.11 -0.04 36 10 89 0
28AUG26 182.50 P 0.00 0.00 0.00 10.27 -0.01 36 1 168 0
28AUG26 185.00 P 10.88 10.88 10.88 11.44 -0.04 36 1 95 0
28AUG26 187.50 P 12.46 12.46 12.43 12.73 +0.06 36 30 173 +22
28AUG26 190.00 P 13.36 14.00 13.36 14.04 -0.09 36 24 139 +24
28AUG26 192.50 P 15.00 15.00 15.00 15.39 -0.17 36 2 133 -2
28AUG26 195.00 P 17.11 17.11 17.11 16.92 -0.21 36 15 129 +15
28AUG26 197.50 P 18.05 18.05 18.05 18.51 -0.20 36 15 120 0
28AUG26 200.00 P 0.00 0.00 0.00 20.59 +0.06 37 0 90 0
28AUG26 205.00 P 0.00 0.00 0.00 24.12 +0.09 37 0 75 0
28AUG26 210.00 P 0.00 0.00 0.00 27.84 +0.14 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 31.72 +0.17 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 36.24 +0.95 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 40.52 +0.99 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 44.93 +1.06 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 48.98 +0.64 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 53.43 +0.68 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.98 -0.08 36 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 2.35 -0.08 36 0 11 0
29SEP26 152.50 P 0.00 0.00 0.00 2.77 -0.09 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 3.27 -0.09 37 0 12 0
29SEP26 157.50 P 0.00 0.00 0.00 3.77 -0.09 37 0 19 0
29SEP26 160.00 P 0.00 0.00 0.00 4.39 -0.04 37 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 4.99 -0.04 36 0 119 0
29SEP26 165.00 P 0.00 0.00 0.00 5.63 -0.13 36 0 126 0
29SEP26 167.50 P 0.00 0.00 0.00 6.42 -0.08 36 0 178 0
29SEP26 170.00 P 6.90 6.90 6.90 7.13 -0.16 36 2 790 +2
29SEP26 172.50 P 0.00 0.00 0.00 8.05 -0.08 36 0 195 0
29SEP26 175.00 P 0.00 0.00 0.00 9.06 -0.02 36 0 88 0
29SEP26 177.50 P 0.00 0.00 0.00 10.08 -0.05 36 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 11.20 -0.01 36 0 842 0
29SEP26 182.50 P 0.00 0.00 0.00 12.37 +0.02 36 0 36 0
29SEP26 185.00 P 0.00 0.00 0.00 13.60 -0.02 36 0 48 0
29SEP26 187.50 P 0.00 0.00 0.00 14.91 +0.02 36 0 36 0
29SEP26 190.00 P 15.70 15.70 15.70 16.28 -0.03 36 15 72 0
29SEP26 192.50 P 0.00 0.00 0.00 17.73 -0.02 36 0 83 0
29SEP26 195.00 P 0.00 0.00 0.00 19.25 0.00 36 0 83 0
29SEP26 197.50 P 20.24 20.69 20.24 20.82 +0.01 36 30 108 +30
29SEP26 200.00 P 0.00 0.00 0.00 22.59 -0.03 37 0 787 0
29SEP26 205.00 P 0.00 0.00 0.00 25.99 +0.01 37 0 87 0
29SEP26 210.00 P 0.00 0.00 0.00 29.55 +0.14 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 33.97 +0.76 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.97 +0.82 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 42.23 +0.97 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 46.47 +1.04 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 50.84 +1.02 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 55.32 +1.17 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.88 +1.13 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 64.51 +1.15 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.20 +1.19 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 74.07 +1.38 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 78.32 +0.87 40 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 83.36 +0.90 42 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 87.74 +0.38 37 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 93.00 +0.69 42 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 98.00 +0.70 44 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 103.00 +0.70 45 0 6 -8
30DEC26 147.50 P 0.00 0.00 0.00 4.67 -0.07 37 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 5.25 -0.07 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 5.92 -0.07 37 0 241 0
30DEC26 155.00 P 7.23 7.38 7.23 6.58 -0.27 37 79 83 +79
30DEC26 157.50 P 0.00 0.00 0.00 7.48 -0.07 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 8.10 -0.31 37 0 127 0
30DEC26 162.50 P 0.00 0.00 0.00 9.07 -0.03 37 0 131 0
30DEC26 165.00 P 9.60 9.60 9.60 9.92 -0.03 37 3 124 0
30DEC26 167.50 P 0.00 0.00 0.00 10.82 -0.03 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 11.76 -0.05 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 12.71 -0.11 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 13.79 -0.09 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 14.94 -0.05 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 16.14 -0.02 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 17.39 +0.01 37 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 18.70 +0.15 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 20.06 -0.11 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 21.48 -0.06 37 0 30 0
30DEC26 192.50 P 0.00 0.00 0.00 22.79 +0.01 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 24.27 +0.01 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 25.83 +0.04 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 27.94 +0.49 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 31.24 +0.78 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 34.18 +0.22 37 0 63 0
30DEC26 215.00 P 0.00 0.00 0.00 37.78 +0.24 37 0 76 0
30DEC26 220.00 P 0.00 0.00 0.00 41.52 +0.31 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 45.94 +0.81 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 49.97 +1.28 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 54.13 +0.97 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 58.38 +1.11 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 62.72 +1.19 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 67.06 +1.21 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.50 +1.29 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.00 +1.33 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.55 +1.44 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.14 +1.32 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 89.77 +1.34 41 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 7.26 -0.09 37 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 7.96 -0.09 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 8.68 +0.17 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 9.56 +0.19 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 10.13 -0.40 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 11.31 -0.10 37 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 12.20 -0.10 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 13.25 -0.08 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 14.32 -0.09 37 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 15.39 -0.09 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 16.43 -0.14 37 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 17.59 -0.11 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 18.80 +0.21 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.06 -0.08 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 21.36 -0.03 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 22.70 +0.33 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 24.09 +0.07 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 25.51 +0.17 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 26.83 -0.03 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 28.30 +0.01 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 29.81 +0.02 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 31.68 +0.62 38 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 34.76 +0.14 38 0 34 0
30MAR27 210.00 P 0.00 0.00 0.00 38.44 +0.75 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 41.99 +0.81 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 45.25 +0.49 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 49.35 +0.92 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 53.18 +0.95 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.96 +1.14 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.03 +1.23 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 15.78 -0.13 37 0 6 0
29JUN27 167.50 P 0.00 0.00 0.00 16.86 -0.14 37 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 17.95 -0.14 37 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 19.05 -0.15 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.33 -0.13 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.61 -0.13 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.90 -0.13 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.20 -0.13 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.50 -0.14 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 26.91 -0.11 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 28.40 -0.11 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 29.89 -0.06 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.36 -0.05 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.86 -0.05 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.42 -0.02 38 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.74 +0.19 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 41.13 +0.41 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 44.56 +0.29 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 48.21 +0.71 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 51.98 +0.86 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 55.71 +0.89 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 59.53 +0.91 39 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 63.44 +0.95 39 0 0 0
TOTAL PUT 472 27,195 +191
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$ 7.37
29JUN26 3.60 C 0.00 0.00 0.00 3.78 -0.12 128 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.60 -0.10 153 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.51 -0.09 158 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.41 -0.09 152 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.28 -0.12 104 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.08 -0.12 95 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.97 -0.13 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.91 -0.09 126 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.81 -0.09 121 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.68 -0.12 79 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.58 -0.12 75 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 -0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.39 -0.11 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 -0.10 85 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 -0.09 81 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 -0.08 75 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.43 -0.08 69 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.08 54 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.08 56 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 -0.10 46 0 58 0
29JUN26 7.00 C 0.50 0.50 0.50 0.53 -0.09 45 3 104 +3
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.07 46 0 50 0
29JUN26 7.50 C 0.25 0.25 0.25 0.27 -0.06 46 12 862 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.04 47 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 98 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 47 0 139 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 195 0
29JUN26 8.75 C 0.03 0.03 0.03 0.03 0.00 49 12 131 -12
29JUN26 9.00 C 0.02 0.02 0.02 0.02 0.00 51 50 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 440 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 -0.12 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 -0.09 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.67 -0.10 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.45 -0.09 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.24 -0.09 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.07 -0.10 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.87 -0.12 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.72 -0.09 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.59 -0.07 47 0 0 0
30JUL26 7.50 C 0.45 0.45 0.45 0.48 -0.06 47 2 42 0
30JUL26 7.75 C 0.00 0.00 0.00 0.38 -0.05 47 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.30 -0.04 48 0 45 0
30JUL26 8.25 C 0.00 0.00 0.00 0.24 -0.03 48 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.14 -0.02 48 0 120 0
30JUL26 9.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 147 0
30JUL26 9.25 C 0.07 0.07 0.07 0.08 -0.01 48 10 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 110 0
30JUL26 9.75 C 0.05 0.05 0.05 0.05 0.00 50 4 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 0.00 51 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 50 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 2.17 -0.11 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.95 -0.09 44 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.74 -0.09 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.54 -0.09 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.35 -0.10 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.22 -0.06 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.04 -0.08 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.89 -0.08 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.76 -0.08 49 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.65 -0.08 50 0 45 0
28AUG26 7.75 C 0.00 0.00 0.00 0.55 -0.07 50 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.47 -0.06 50 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.39 -0.06 50 0 45 0
28AUG26 8.50 C 0.00 0.00 0.00 0.33 -0.05 50 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.27 -0.05 50 0 16 0
28AUG26 9.00 C 0.21 0.21 0.21 0.23 -0.04 51 15 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.19 -0.03 51 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.15 -0.03 50 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.13 -0.02 51 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.62 -0.09 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 -0.09 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 -0.10 42 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 -0.07 51 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 -0.09 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 -0.07 53 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 -0.08 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.08 52 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.34 -0.10 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 -0.09 52 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.08 53 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 -0.08 53 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 -0.08 53 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 -0.07 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.06 54 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.06 54 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.05 54 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 -0.06 54 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 -0.05 54 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.04 54 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.04 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.03 54 0 15 0
29SEP26 10.00 C 0.16 0.16 0.16 0.22 -0.04 54 48 411 0
29SEP26 10.50 C 0.12 0.12 0.12 0.17 -0.02 54 72 99 -72
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 0.00 56 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 0.00 56 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.80 -0.09 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 -0.07 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 -0.08 54 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.46 -0.08 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 -0.08 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 -0.07 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.98 -0.08 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.83 -0.08 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 -0.08 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.57 -0.08 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.45 -0.08 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.34 -0.07 56 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 -0.07 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 -0.06 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 -0.06 57 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.05 57 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 -0.05 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.05 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.05 57 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 -0.05 57 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.04 57 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.04 58 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 -0.04 57 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 -0.03 58 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.02 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.02 58 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.03 57 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.02 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.02 58 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.02 58 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 0.00 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 59 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 60 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 2.63 -0.10 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.48 -0.10 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.33 -0.10 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.19 -0.10 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.06 -0.10 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 -0.09 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.82 -0.09 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.71 -0.09 56 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.61 -0.08 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.51 -0.08 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.42 -0.08 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.34 -0.07 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 -0.07 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.18 -0.07 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 -0.06 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.06 58 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 -0.06 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 -0.05 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 -0.06 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 -0.05 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.05 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 -0.05 58 0 134 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 -0.04 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.49 -0.04 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.03 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 -0.03 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.03 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.02 58 0 18 0
30MAR27 14.50 C 0.22 0.22 0.22 0.27 -0.03 58 10 10 +10
30MAR27 15.00 C 0.26 0.26 0.26 0.24 -0.02 58 10 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.02 58 0 47 0
29JUN27 5.25 C 0.00 0.00 0.00 2.79 -0.09 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.64 -0.09 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.51 -0.08 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.38 -0.08 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.26 -0.07 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.14 -0.07 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.03 -0.07 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.92 -0.07 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.82 -0.07 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.73 -0.06 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.64 -0.06 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.56 -0.06 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.48 -0.05 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.40 -0.05 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.33 -0.05 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 -0.05 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 -0.04 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.14 -0.04 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 -0.04 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.03 -0.04 57 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 -0.03 57 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 0.84 -0.03 58 0 0 0
TOTAL CALL 248 18,111 -71
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 143 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 129 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 0.01 0.01 0.01 0.01 0.00 111 18 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 107 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 163 0
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 87 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 500 0
29JUN26 6.00 P 0.03 0.03 0.03 0.01 0.00 48 20 399 +20
29JUN26 6.25 P 0.06 0.06 0.05 0.03 +0.01 51 38 743 +38
29JUN26 6.50 P 0.07 0.07 0.07 0.05 +0.01 47 75 404 +75
29JUN26 6.75 P 0.13 0.13 0.13 0.10 +0.02 48 50 584 +50
29JUN26 7.00 P 0.17 0.17 0.17 0.17 +0.03 48 25 838 0
29JUN26 7.25 P 0.32 0.32 0.27 0.27 +0.04 48 41 252 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.07 49 0 828 0
29JUN26 7.75 P 0.63 0.63 0.63 0.56 +0.07 48 7 457 -7
29JUN26 8.00 P 0.82 0.82 0.82 0.74 +0.07 48 10 759 0
29JUN26 8.25 P 1.03 1.03 1.03 0.93 +0.08 44 10 404 -10
29JUN26 8.50 P 0.00 0.00 0.00 1.16 +0.10 46 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 +0.11 59 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 +0.11 66 0 201 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 +0.07 55 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 +0.07 0 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.07 0 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.66 +0.12 101 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.15 +0.11 103 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.63 +0.05 0 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.13 +0.05 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.63 +0.06 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.14 +0.09 123 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.65 +0.10 139 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.65 +0.10 152 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.13 +0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.65 +0.10 163 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30JUL26 5.75 P 0.08 0.08 0.08 0.05 +0.01 50 10 134 +10
30JUL26 6.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 132 0
30JUL26 6.25 P 0.00 0.00 0.00 0.13 +0.02 50 0 332 0
30JUL26 6.50 P 0.22 0.22 0.22 0.18 +0.02 49 1 126 +1
30JUL26 6.75 P 0.32 0.32 0.29 0.26 +0.03 49 46 142 +15
30JUL26 7.00 P 0.41 0.41 0.41 0.36 +0.04 49 17 725 +15
30JUL26 7.25 P 0.53 0.53 0.48 0.48 +0.05 50 18 207 +18
30JUL26 7.50 P 0.00 0.00 0.00 0.61 +0.06 50 0 458 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 +0.07 51 0 515 0
30JUL26 8.00 P 0.00 0.00 0.00 0.91 +0.05 48 0 414 0
30JUL26 8.25 P 0.00 0.00 0.00 1.09 +0.08 48 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.33 +0.09 53 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.54 +0.10 54 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.75 +0.09 54 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.98 +0.09 55 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.21 +0.09 57 0 67 0
30JUL26 9.75 P 0.00 0.00 0.00 2.45 +0.09 59 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.69 +0.09 61 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 3.18 +0.10 65 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.68 +0.07 72 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.17 +0.10 75 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.66 +0.07 77 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.16 +0.07 83 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.65 +0.07 84 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.15 +0.07 88 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.65 +0.07 92 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.12 +0.01 52 0 4 0
28AUG26 6.00 P 0.00 0.00 0.00 0.17 +0.01 51 0 25 0
28AUG26 6.25 P 0.00 0.00 0.00 0.24 +0.02 52 0 70 0
28AUG26 6.50 P 0.00 0.00 0.00 0.32 +0.03 52 0 76 0
28AUG26 6.75 P 0.00 0.00 0.00 0.41 +0.03 52 0 75 0
28AUG26 7.00 P 0.00 0.00 0.00 0.52 +0.03 52 0 117 0
28AUG26 7.25 P 0.00 0.00 0.00 0.64 +0.03 52 0 48 0
28AUG26 7.50 P 0.00 0.00 0.00 0.78 +0.05 53 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.93 +0.05 53 0 51 0
28AUG26 8.00 P 0.00 0.00 0.00 1.10 +0.06 53 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.26 +0.05 52 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.47 +0.07 55 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 +0.08 55 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.08 56 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.08 +0.08 56 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.30 +0.08 57 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.52 +0.07 57 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.75 +0.07 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.23 +0.10 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.72 +0.10 66 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.17 +0.07 62 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.69 +0.05 71 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.16 +0.07 69 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.65 +0.07 70 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.16 +0.08 76 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.66 +0.05 80 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 57 0 132 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 56 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.01 56 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 +0.01 55 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.01 56 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 +0.02 56 0 188 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.02 56 0 285 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.02 56 0 315 0
29SEP26 6.75 P 0.60 0.60 0.60 0.58 +0.03 56 20 128 +20
29SEP26 7.00 P 0.00 0.00 0.00 0.70 +0.04 56 0 71 0
29SEP26 7.25 P 0.85 0.85 0.85 0.83 +0.04 56 10 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 +0.05 57 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 +0.05 57 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 +0.04 56 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 +0.03 56 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 +0.04 56 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 +0.04 56 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.04 56 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.04 56 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.05 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.05 57 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.83 +0.06 58 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 +0.05 58 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 +0.05 59 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.08 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.73 +0.09 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.21 +0.09 68 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.70 +0.09 70 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.19 +0.09 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.67 +0.06 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.17 +0.10 75 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.67 +0.08 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.16 +0.09 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.65 +0.09 79 0 0 0
30DEC26 4.80 P 0.31 0.31 0.31 0.22 +0.02 59 1 218 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.02 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.01 59 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.02 59 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.03 59 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 +0.03 59 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 +0.03 60 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 +0.04 59 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.04 60 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 +0.04 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.06 +0.05 60 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 +0.04 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.34 +0.05 60 0 3,020 0
30DEC26 7.75 P 1.55 1.55 1.55 1.50 +0.06 60 10 3,093 0
30DEC26 8.00 P 1.70 1.70 1.68 1.66 +0.06 61 20 78 +20
30DEC26 8.25 P 0.00 0.00 0.00 1.83 +0.07 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.06 61 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 +0.07 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 +0.08 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.57 +0.08 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.76 +0.08 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 +0.08 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.16 +0.08 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.58 +0.08 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.99 +0.05 63 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.05 63 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.88 +0.06 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.34 +0.07 64 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.82 +0.07 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.29 +0.07 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.74 +0.07 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.23 +0.07 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.71 +0.08 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.18 +0.07 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.66 +0.06 65 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.01 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.58 +0.02 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.68 +0.02 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 +0.03 60 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 +0.03 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 +0.02 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.04 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 +0.03 60 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.43 +0.03 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 +0.05 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.75 +0.05 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 +0.05 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.07 +0.05 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.25 +0.06 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 +0.06 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.61 +0.06 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.80 +0.07 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.99 +0.06 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.19 +0.07 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.39 +0.07 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.78 +0.06 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.19 +0.04 62 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.61 +0.04 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.05 +0.03 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.49 +0.02 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.94 +0.02 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.39 +0.07 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.85 +0.06 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.32 +0.08 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.79 +0.05 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.27 +0.06 65 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.62 +0.03 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.73 +0.04 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.83 +0.04 59 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.95 +0.04 60 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 1.07 +0.04 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.19 +0.04 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.33 +0.05 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.47 +0.05 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 +0.06 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.77 +0.06 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.93 +0.06 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.09 +0.06 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.26 +0.06 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.43 +0.07 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.62 +0.08 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.80 +0.08 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.98 +0.07 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 +0.08 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.37 +0.09 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.56 +0.08 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.96 +0.08 62 0 33 0
29JUN27 11.00 P 4.33 4.33 4.33 4.37 +0.08 63 12 12 +12
TOTAL PUT 459 30,414 +277
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$ 35.60
29JUN26 25.00 C 0.00 0.00 0.00 10.64 -1.16 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.64 -1.16 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.61 -1.19 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.64 -1.17 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.65 -1.16 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.81 -1.00 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.70 -1.12 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.77 -1.08 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.97 -0.94 37 0 0 0
29JUN26 34.00 C 2.55 2.55 2.55 2.18 -0.95 36 15 45 +15
29JUN26 35.00 C 1.60 1.60 1.53 1.53 -0.79 35 30 117 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.01 -0.58 35 0 105 0
29JUN26 37.00 C 0.00 0.00 0.00 0.63 -0.45 34 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.39 -0.28 35 0 111 0
29JUN26 39.00 C 0.27 0.31 0.27 0.22 -0.17 35 46 120 +46
29JUN26 40.00 C 0.16 0.17 0.15 0.12 -0.11 35 46 168 +30
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 165 0
29JUN26 42.00 C 0.07 0.07 0.07 0.03 -0.03 35 15 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 115 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.66 -1.16 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.73 -1.19 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.07 -0.84 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.88 -1.12 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.13 -1.01 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.34 -0.96 38 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.62 -0.89 38 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.03 -0.75 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.44 -0.70 39 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 1.92 -0.62 38 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 1.53 -0.54 38 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 1.20 -0.44 39 0 107 0
30JUL26 39.00 C 0.00 0.00 0.00 0.92 -0.39 39 0 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.69 -0.32 38 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.51 -0.26 38 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.38 -0.20 38 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.27 -0.16 38 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.19 -0.12 38 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.14 -0.09 38 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.09 -0.90 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.21 -0.74 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.33 -0.72 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.18 -1.00 35 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.50 -0.99 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.84 -0.87 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.17 -0.82 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.59 -0.73 39 0 0 0
28AUG26 35.00 C 3.05 3.05 3.05 3.04 -0.69 39 15 15 +15
28AUG26 36.00 C 0.00 0.00 0.00 2.55 -0.62 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.13 -0.54 39 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 1.77 -0.46 39 0 56 0
28AUG26 39.00 C 0.00 0.00 0.00 1.47 -0.40 39 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 1.22 -0.35 40 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.99 -0.31 40 0 120 0
28AUG26 42.00 C 0.00 0.00 0.00 0.80 -0.25 40 0 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.64 -0.21 40 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.51 -0.18 40 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.40 -0.15 39 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.32 -0.11 40 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.19 -0.08 39 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.09 -0.99 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.28 -0.92 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.57 -0.78 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.83 -0.71 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.06 -0.75 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.39 -0.92 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.77 -0.87 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.20 -0.82 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.68 -0.77 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.21 -0.71 41 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 2.78 -0.67 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.40 -0.62 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.07 -0.56 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.77 -0.51 41 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.48 -0.49 40 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.27 -0.43 41 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.10 -0.36 41 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.92 -0.33 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.78 -0.29 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.65 -0.23 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.56 -0.19 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 -0.17 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 -0.15 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.33 -0.12 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.20 -0.11 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.07 41 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.05 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.75 -0.83 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.98 -0.82 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.25 -0.80 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.52 -0.79 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.86 -0.76 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.25 -0.72 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.68 -0.68 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.14 -0.64 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.65 -0.74 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.21 -0.68 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.84 -0.60 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.45 -0.57 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.20 -0.43 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.86 -0.32 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.58 -0.27 42 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.30 -0.32 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.07 -0.39 42 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.85 -0.35 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.59 -0.40 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.43 -0.27 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.27 -0.27 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.12 -0.29 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.01 -0.25 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.90 -0.23 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.69 -0.15 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 -0.12 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 -0.10 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.07 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.50 -0.80 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.79 -0.78 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.12 -0.76 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.43 -0.78 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.82 -0.76 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.25 -0.72 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.70 -0.70 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.20 -0.65 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.71 -0.63 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.28 -0.57 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.86 -0.54 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.49 -0.49 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.12 -0.47 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.81 -0.69 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.51 -0.65 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.24 -0.58 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.02 -0.52 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.78 -0.50 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.57 -0.44 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.37 -0.40 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.16 -0.41 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.99 -0.38 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.83 -0.33 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 -0.37 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.35 -0.27 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.05 -0.27 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 -0.18 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 -0.18 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 -0.14 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.21 -0.84 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.55 -0.82 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.93 -0.78 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.30 -0.78 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.72 -0.76 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.16 -0.74 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.67 -0.68 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.26 -0.51 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.78 -0.73 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.35 -0.69 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.93 -0.69 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.54 -0.63 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.18 -0.59 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.84 -0.56 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.53 -0.53 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.23 -0.51 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.96 -0.51 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.71 -0.48 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.44 -0.44 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.22 -0.36 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.99 -0.34 43 0 0 0
TOTAL CALL 167 5,150 +121
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.09 35 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 +0.17 35 0 125 0
29JUN26 34.00 P 0.00 0.00 0.00 0.51 +0.28 35 0 16 0
29JUN26 35.00 P 0.79 0.79 0.77 0.88 +0.43 35 30 59 -2
29JUN26 36.00 P 0.00 0.00 0.00 1.35 +0.59 34 0 180 0
29JUN26 37.00 P 1.86 1.86 1.86 1.98 +0.74 34 42 190 0
29JUN26 38.00 P 0.00 0.00 0.00 2.73 +0.88 35 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 3.46 +0.87 28 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 4.61 +1.19 43 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 5.59 +1.28 48 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 6.60 +1.18 55 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 7.62 +1.19 62 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 8.65 +1.19 69 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 9.66 +1.17 75 0 62 -67
29JUN26 46.00 P 0.00 0.00 0.00 10.51 +0.99 68 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 11.61 +1.25 81 0 20 0
29JUN26 48.00 P 0.00 0.00 0.00 12.50 +1.15 75 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.49 +1.18 78 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 14.40 +1.05 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.10 +1.25 104 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.40 +1.05 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.04 +1.19 116 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.55 +1.20 125 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.90 +1.05 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.40 +1.05 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.90 +1.05 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.40 +1.05 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.90 +1.05 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.15 +0.06 38 0 33 0
30JUL26 30.00 P 0.00 0.00 0.00 0.26 +0.10 38 0 50 0
30JUL26 31.00 P 0.50 0.50 0.50 0.42 +0.15 38 5 5 0
30JUL26 32.00 P 0.68 0.68 0.68 0.64 +0.22 39 5 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.93 +0.29 39 0 77 0
30JUL26 34.00 P 1.33 1.33 1.33 1.29 +0.37 39 1 45 +1
30JUL26 35.00 P 0.00 0.00 0.00 1.71 +0.46 38 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 2.20 +0.55 38 0 119 0
30JUL26 37.00 P 2.71 2.71 2.71 2.76 +0.62 38 15 125 -1
30JUL26 38.00 P 0.00 0.00 0.00 3.44 +0.79 38 0 118 0
30JUL26 39.00 P 0.00 0.00 0.00 4.06 +0.69 36 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.96 +0.88 38 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.95 +1.10 43 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 6.65 +0.98 38 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 7.62 +0.99 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 8.70 +1.05 47 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 9.66 +1.17 49 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 10.58 +1.02 49 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 11.61 +1.22 53 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 12.50 +1.05 50 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.52 +1.15 54 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 14.51 +1.06 56 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.10 +1.15 68 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 19.52 +1.07 69 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.04 +1.07 76 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 24.55 +1.08 82 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.02 +1.07 85 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 +0.06 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.26 +0.09 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.39 +0.13 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.57 +0.18 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.79 +0.23 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.07 +0.29 40 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.41 +0.36 40 0 45 0
28AUG26 34.00 P 0.00 0.00 0.00 1.80 +0.41 40 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 2.26 +0.50 40 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.75 +0.56 39 0 86 0
28AUG26 37.00 P 0.00 0.00 0.00 3.33 +0.64 39 0 128 0
28AUG26 38.00 P 0.00 0.00 0.00 3.87 +0.61 38 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.79 +0.90 41 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.54 +0.98 42 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 6.33 +1.05 42 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.15 +0.91 43 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.79 +0.72 38 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.91 +0.98 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.69 +0.97 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.58 +0.95 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.61 +0.94 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.74 +1.13 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.57 +1.00 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.51 +1.06 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.10 +1.15 56 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.61 +1.16 62 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.06 +1.09 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 +0.07 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.10 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.72 +0.14 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 +0.17 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.23 +0.24 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.56 +0.32 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.91 +0.35 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 2.31 +0.28 41 0 24 0
29SEP26 35.00 P 0.00 0.00 0.00 2.80 +0.41 41 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.32 +0.44 41 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.89 +0.50 41 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.54 +0.58 41 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 5.23 +0.67 42 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.99 +0.75 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.74 +0.70 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.47 +0.66 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.26 +0.66 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.10 +0.68 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.04 +0.77 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.87 +0.83 42 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 11.77 +0.85 43 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 12.74 +0.92 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 13.60 +0.86 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 14.51 +0.86 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.10 +1.08 49 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 19.61 +1.15 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.06 +1.09 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.55 +1.08 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.02 +1.06 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.40 +0.92 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.90 +0.92 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.40 +0.93 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.90 +0.94 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.14 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.24 +0.22 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.52 +0.24 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.86 +0.30 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.22 +0.31 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.65 +0.39 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.08 +0.39 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.54 +0.45 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.04 +0.50 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.60 +0.57 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.22 +0.66 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.79 +0.55 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.51 +0.65 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 7.25 +0.67 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.98 +0.77 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.68 +0.68 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.50 +0.82 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 10.25 +0.73 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 11.06 +0.75 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.93 +0.81 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 12.76 +0.83 44 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 13.62 +0.86 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 14.46 +0.85 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.34 +0.86 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 17.60 +0.91 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.73 +0.84 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.23 +1.00 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.63 +1.03 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.05 +1.09 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.40 +0.92 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.90 +0.92 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.40 +0.93 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.90 +0.94 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.55 +0.19 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.85 +0.21 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.21 +0.26 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.57 +0.26 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.00 +0.33 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.41 +0.37 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.84 +0.40 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 +0.44 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.84 +0.51 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.36 +0.31 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.03 +0.44 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.65 +0.46 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.30 +0.52 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.93 +0.64 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.69 +0.67 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.36 +0.64 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.10 +0.67 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.85 +0.67 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.63 +0.70 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.51 +0.81 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.23 +0.74 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 14.14 +0.85 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.94 +0.84 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.78 +0.85 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.93 +0.86 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.16 +0.88 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.29 +0.74 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.79 +1.00 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.16 +1.02 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.08 +0.23 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.45 +0.29 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.82 +0.29 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.22 +0.32 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.62 +0.32 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.04 +0.34 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.49 +0.37 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.97 +0.40 42 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.48 +0.43 42 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 6.02 +0.46 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.60 +0.51 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.20 +0.54 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.84 +0.58 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.50 +0.63 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.25 +0.72 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.96 +0.60 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.69 +0.63 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.51 +0.72 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.22 +0.69 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.00 +0.72 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.74 +0.69 42 0 0 0
TOTAL PUT 98 4,939 -69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 56.90
12JUN26 41.00 C 0.00 0.00 0.00 16.06 +0.20 207 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 15.06 +0.20 194 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 14.06 +0.20 182 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 13.06 +0.20 169 0 0 0
12JUN26 45.00 C 0.00 0.00 0.00 12.07 +0.17 159 0 0 0
12JUN26 46.00 C 0.00 0.00 0.00 11.07 +0.17 147 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 10.07 +0.21 134 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 9.07 +0.21 122 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 8.07 +0.20 110 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 7.07 +0.20 98 0 0 0
12JUN26 52.50 C 4.34 4.34 4.34 4.55 +0.15 66 30 153 +30
12JUN26 55.00 C 2.24 2.24 2.24 2.05 +0.03 35 30 31 +30
12JUN26 57.50 C 0.45 0.48 0.33 0.37 -0.08 29 129 580 0
12JUN26 60.00 C 0.05 0.05 0.02 0.04 -0.07 35 13 1,274 +4
12JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 195 0
12JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 48 0
12JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 16.14 +0.22 128 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 15.13 +0.25 119 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 14.16 +0.23 115 0 0 0
18JUN26 44.00 C 0.00 0.00 0.00 13.15 +0.27 106 0 0 0
18JUN26 45.00 C 0.00 0.00 0.00 12.16 +0.26 99 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 11.16 +0.26 92 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 10.07 +0.18 75 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 9.07 +0.18 68 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 8.07 +0.18 61 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 7.07 +0.18 55 0 0 0
18JUN26 52.50 C 4.59 4.59 4.59 4.61 +0.14 40 30 90 +30
18JUN26 55.00 C 2.36 2.36 2.19 2.29 +0.05 29 33 33 +33
18JUN26 57.50 C 0.77 0.77 0.64 0.69 -0.06 26 132 145 +102
18JUN26 60.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 46 0
18JUN26 62.50 C 0.06 0.06 0.06 0.03 -0.02 30 5 25 +5
18JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.06 +0.16 137 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.06 +0.16 130 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.06 +0.16 124 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.07 +0.17 120 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.07 +0.16 113 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.07 +0.16 108 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.07 +0.22 102 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.07 +0.22 96 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.07 +0.22 91 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.08 +0.17 87 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.08 +0.16 82 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.14 +0.22 83 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.13 +0.21 77 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.16 +0.23 74 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 13.15 +0.27 68 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.16 +0.23 64 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.16 +0.23 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.07 +0.13 47 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 9.07 +0.12 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.07 +0.11 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.07 +0.08 34 0 45 0
29JUN26 52.50 C 4.74 4.76 4.48 4.77 +0.16 32 178 3,310 0
29JUN26 55.00 C 2.70 2.80 2.70 2.70 +0.04 28 35 1,126 -30
29JUN26 57.50 C 1.12 1.20 1.00 1.06 -0.05 24 231 1,101 +127
29JUN26 60.00 C 0.40 0.45 0.35 0.43 -0.03 26 209 9,954 +165
29JUN26 62.50 C 0.16 0.16 0.14 0.18 -0.02 29 566 18,020 +6
29JUN26 65.00 C 0.06 0.06 0.06 0.07 -0.02 31 6,007 22,311 -4
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 5,094 0
29JUN26 70.00 C 0.03 0.03 0.03 0.02 -0.01 38 10 16,207 0
29JUN26 72.50 C 0.02 0.02 0.02 0.01 -0.01 40 2 4,447 -2
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8,219 0
29JUN26 80.00 C 0.02 0.02 0.02 0.01 0.00 54 2 4,530 0
29JUN26 82.50 C 0.02 0.02 0.02 0.01 0.00 58 2 4,424 0
29JUN26 85.00 C 0.02 0.02 0.02 0.01 0.00 62 3 5,340 -3
29JUN26 87.50 C 0.02 0.02 0.02 0.01 0.00 66 2 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 27.29 +0.35 100 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 26.30 +0.35 96 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 25.31 +0.36 92 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 24.31 +0.35 88 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 23.31 +0.35 83 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.30 +0.33 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.32 +0.35 75 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 20.33 +0.35 72 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 19.34 +0.36 69 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 18.34 +0.35 65 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 17.35 +0.36 61 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 16.35 +0.35 58 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.35 +0.34 54 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.37 +0.35 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.38 +0.37 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.36 +0.27 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.37 +0.25 41 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 10.14 +0.03 27 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.18 +0.03 26 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.24 +0.03 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.31 +0.01 26 0 30 0
30JUL26 52.50 C 5.26 5.51 5.06 5.29 +0.10 28 150 1,140 +150
30JUL26 55.00 C 3.51 3.51 3.51 3.42 +0.07 26 30 469 +30
30JUL26 57.50 C 2.11 2.11 2.04 1.96 -0.02 25 101 1,754 +60
30JUL26 60.00 C 1.08 1.14 1.03 1.11 -0.05 25 164 9,099 +12
30JUL26 62.50 C 0.61 0.68 0.58 0.59 -0.12 26 93 9,599 +2
30JUL26 65.00 C 0.37 0.37 0.34 0.33 -0.11 27 640 4,962 -26
30JUL26 67.50 C 0.20 0.20 0.20 0.18 -0.10 29 1 2,807 0
30JUL26 70.00 C 0.00 0.00 0.00 0.10 -0.09 30 0 2,696 0
30JUL26 72.50 C 0.00 0.00 0.00 0.06 -0.07 31 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.04 33 0 702 0
30JUL26 80.00 C 0.05 0.05 0.05 0.01 -0.04 33 3 474 -3
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 256 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 41 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 46 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 297 0
28AUG26 30.00 C 0.00 0.00 0.00 27.31 +0.27 77 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.32 +0.37 74 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 25.33 +0.38 71 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 24.34 +0.38 68 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 23.34 +0.38 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 22.35 +0.38 61 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 21.36 +0.39 58 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 20.37 +0.39 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.38 +0.40 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.39 +0.40 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.40 +0.41 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.42 +0.30 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 15.40 +0.33 42 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.42 +0.37 40 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.45 +0.32 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.49 +0.36 36 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.53 +0.32 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.59 +0.31 33 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.47 +0.03 27 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 8.58 +0.03 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.72 +0.02 27 0 0 0
28AUG26 52.50 C 5.83 5.97 5.83 5.85 +0.12 28 90 240 +90
28AUG26 55.00 C 4.21 4.21 4.21 4.14 +0.11 27 30 113 +30
28AUG26 57.50 C 2.92 2.92 2.92 2.72 -0.02 26 2 975 +2
28AUG26 60.00 C 1.69 1.69 1.69 1.78 -0.03 27 36 2,272 -6
28AUG26 62.50 C 1.19 1.23 1.19 1.14 -0.07 27 7 1,840 0
28AUG26 65.00 C 0.79 0.79 0.75 0.72 -0.07 28 50 5,241 +42
28AUG26 67.50 C 0.54 0.54 0.50 0.45 -0.07 28 61 721 +46
28AUG26 70.00 C 0.00 0.00 0.00 0.28 -0.06 29 0 1,107 0
28AUG26 72.50 C 0.00 0.00 0.00 0.17 -0.05 29 0 932 0
28AUG26 75.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 270 0
28AUG26 80.00 C 0.13 0.13 0.13 0.05 -0.02 32 3 194 +3
28AUG26 82.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 27.35 +0.31 71 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 26.36 +0.41 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.37 +0.42 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.38 +0.42 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.39 +0.43 60 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 22.40 +0.43 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.40 +0.43 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.42 +0.44 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.43 +0.45 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.45 +0.46 47 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.47 +0.42 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.46 +0.34 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.48 +0.41 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.52 +0.41 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.56 +0.40 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.62 +0.32 35 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 11.68 +0.32 34 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 10.76 +0.31 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.58 0.00 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.72 -0.01 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.88 -0.02 27 0 8 0
29SEP26 52.50 C 5.96 6.22 5.96 6.15 +0.10 28 119 689 +119
29SEP26 55.00 C 4.53 4.53 4.53 4.49 +0.04 28 30 2,411 0
29SEP26 57.50 C 3.21 3.21 3.16 3.12 -0.05 27 60 3,689 +30
29SEP26 60.00 C 2.17 2.17 2.17 2.16 -0.08 27 2 7,890 0
29SEP26 62.50 C 1.58 1.58 1.55 1.46 -0.10 27 14 6,973 -12
29SEP26 65.00 C 1.10 1.14 1.10 0.96 -0.11 28 31 13,218 0
29SEP26 67.50 C 0.77 0.77 0.77 0.63 -0.11 28 75 9,414 -75
29SEP26 70.00 C 0.59 0.59 0.58 0.41 -0.10 28 53 8,373 -53
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.09 29 0 5,291 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.08 29 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.06 29 0 2,394 0
29SEP26 80.00 C 0.23 0.23 0.23 0.07 -0.05 30 5 2,904 0
29SEP26 82.50 C 0.19 0.19 0.19 0.05 -0.04 30 5 854 +5
29SEP26 85.00 C 0.16 0.16 0.16 0.03 -0.04 30 5 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 1,243 0
29SEP26 95.00 C 0.10 0.10 0.10 0.01 -0.01 33 2 209 -2
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 27.37 +0.33 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.38 +0.43 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.39 +0.44 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.40 +0.44 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.40 +0.44 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.41 +0.44 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.43 +0.44 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.44 +0.35 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.46 +0.47 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.52 +0.49 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.56 +0.48 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.62 +0.49 37 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.64 +0.37 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.72 +0.39 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.82 +0.35 34 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 12.97 +0.38 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.10 +0.36 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.24 +0.33 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.42 +0.31 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.33 +0.01 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.61 0.00 28 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 7.12 +0.07 29 0 206 0
30DEC26 55.00 C 5.50 5.62 5.50 5.62 -0.05 28 2 1,165 -1
30DEC26 57.50 C 4.42 4.65 4.42 4.34 -0.08 28 400 6,621 +400
30DEC26 60.00 C 3.44 3.44 3.44 3.39 -0.10 28 6 9,752 0
30DEC26 62.50 C 0.00 0.00 0.00 2.63 -0.12 28 0 9,686 0
30DEC26 65.00 C 0.00 0.00 0.00 2.03 -0.14 28 0 7,818 0
30DEC26 67.50 C 0.00 0.00 0.00 1.56 -0.14 29 6,000 9,369 +6,000
30DEC26 70.00 C 1.39 1.45 1.39 1.20 -0.13 29 174 3,731 -25
30DEC26 72.50 C 0.00 0.00 0.00 0.91 -0.14 29 0 3,261 0
30DEC26 75.00 C 0.00 0.00 0.00 0.70 -0.13 29 0 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 0.54 -0.11 30 0 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 -0.12 30 0 1,087 0
30DEC26 82.50 C 0.00 0.00 0.00 0.32 -0.10 30 0 680 0
30DEC26 85.00 C 0.46 0.46 0.46 0.24 -0.10 30 4 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.08 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 -0.08 31 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 -0.06 31 0 513 0
30DEC26 95.00 C 0.28 0.28 0.26 0.09 -0.06 31 18 409 -13
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.05 32 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 27.37 +0.33 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.38 +0.43 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.40 +0.45 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.44 +0.45 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 23.43 +0.42 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 22.49 +0.52 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.53 +0.54 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.61 +0.52 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.68 +0.55 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.69 +0.46 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.89 +0.54 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.01 +0.53 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.15 +0.53 35 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.29 +0.47 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.43 +0.43 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.50 +0.28 32 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.79 +0.34 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.00 +0.31 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.24 +0.28 31 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.53 +0.27 31 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 9.81 +0.37 30 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 8.18 +0.07 29 0 181 0
30MAR27 55.00 C 0.00 0.00 0.00 6.73 -0.05 29 0 91 0
30MAR27 57.50 C 0.00 0.00 0.00 5.45 -0.13 28 0 136 0
30MAR27 60.00 C 0.00 0.00 0.00 4.49 -0.14 28 0 17,038 0
30MAR27 62.50 C 4.00 4.00 4.00 3.68 -0.14 28 70 182 0
30MAR27 65.00 C 3.18 3.18 3.18 2.99 -0.15 28 2 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 2.45 -0.16 28 0 212 0
30MAR27 70.00 C 2.22 2.22 2.22 2.00 -0.16 29 6 2,044 0
30MAR27 72.50 C 0.00 0.00 0.00 1.62 -0.16 29 0 4,062 0
30MAR27 75.00 C 0.00 0.00 0.00 1.33 -0.15 29 0 1,699 0
30MAR27 77.50 C 0.00 0.00 0.00 1.08 -0.13 29 0 3,099 0
30MAR27 80.00 C 0.00 0.00 0.00 0.89 -0.13 30 0 1,269 0
30MAR27 82.50 C 0.00 0.00 0.00 0.73 -0.11 30 0 2,139 0
30MAR27 85.00 C 0.00 0.00 0.00 0.60 -0.12 30 0 462 0
30MAR27 87.50 C 0.00 0.00 0.00 0.49 -0.11 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 -0.10 31 0 638 0
30MAR27 92.50 C 0.60 0.60 0.60 0.33 -0.10 31 5 79 -5
30MAR27 95.00 C 0.00 0.00 0.00 0.28 -0.08 31 0 355 0
30MAR27 97.50 C 0.00 0.00 0.00 0.23 -0.08 31 0 309 0
29JUN27 41.00 C 0.00 0.00 0.00 17.42 +0.45 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.58 +0.44 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.76 +0.45 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.95 +0.42 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.17 +0.42 31 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.40 +0.36 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.66 +0.36 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.94 +0.20 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.34 +0.42 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.69 +0.18 30 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 9.08 +0.01 29 0 0 0
29JUN27 55.00 C 7.80 7.80 7.80 7.64 +0.05 28 14 14 +14
29JUN27 57.50 C 0.00 0.00 0.00 6.50 0.00 28 0 10 0
29JUN27 60.00 C 5.38 5.38 5.38 5.53 -0.06 28 1 2 +1
29JUN27 62.50 C 0.00 0.00 0.00 4.70 -0.10 29 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 4.06 -0.08 29 0 195 0
29JUN27 67.50 C 0.00 0.00 0.00 3.47 -0.07 29 0 65 0
29JUN27 70.00 C 0.00 0.00 0.00 3.01 -0.06 30 0 71 0
29JUN27 72.50 C 2.41 2.45 2.41 2.59 -0.04 30 17 33 +17
29JUN27 75.00 C 0.00 0.00 0.00 2.26 -0.03 30 0 26 0
29JUN27 77.50 C 0.00 0.00 0.00 1.94 -0.02 31 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 1.71 -0.01 31 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 1.48 0.00 32 0 10 0
29JUN27 85.00 C 1.23 1.23 1.23 1.31 +0.01 32 170 247 +170
29JUN27 87.50 C 0.00 0.00 0.00 1.15 +0.01 32 0 42 0
29JUN27 90.00 C 0.98 0.98 0.98 1.01 0.00 33 5 68 +5
TOTAL CALL 16,405 350,078 +7,500
12JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
12JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
12JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
12JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
12JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
12JUN26 55.00 P 0.13 0.13 0.13 0.08 -0.05 30 21 635 +21
12JUN26 57.50 P 0.92 1.10 0.70 0.92 -0.17 28 71 719 +35
12JUN26 60.00 P 2.95 3.28 2.95 3.14 -0.06 37 130 232 -5
12JUN26 62.50 P 0.00 0.00 0.00 5.60 -0.08 0 0 182 0
12JUN26 65.00 P 0.00 0.00 0.00 8.10 -0.06 0 0 180 0
12JUN26 67.50 P 0.00 0.00 0.00 10.60 -0.05 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 13.10 -0.14 0 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 15.60 -0.14 0 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 18.10 -0.14 0 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 20.60 -0.16 0 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 23.10 -0.14 0 0 0 0
12JUN26 82.50 P 0.00 0.00 0.00 25.60 -0.14 0 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 28.10 -0.14 0 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 30.60 -0.14 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 33.10 -0.14 0 0 0 0
18JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
18JUN26 55.00 P 0.30 0.30 0.23 0.28 -0.07 27 3 85 -1
18JUN26 57.50 P 1.15 1.29 1.12 1.20 -0.14 24 92 72 +62
18JUN26 60.00 P 3.10 3.10 3.10 3.22 -0.08 28 40 54 +40
18JUN26 62.50 P 0.00 0.00 0.00 5.61 -0.07 30 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 10.60 -0.05 0 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 13.10 -0.14 0 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 15.60 -0.14 0 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 18.10 -0.14 0 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 20.60 -0.16 0 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 23.10 -0.14 0 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 25.60 -0.14 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 28.10 -0.14 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 30.60 -0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,927 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24,739 0
29JUN26 47.00 P 0.02 0.02 0.02 0.01 0.00 34 2 3,227 -2
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 33 0 3,362 0
29JUN26 49.00 P 0.03 0.03 0.03 0.03 -0.01 31 2 2,187 -2
29JUN26 50.00 P 0.05 0.05 0.05 0.06 0.00 31 152 28,203 -152
29JUN26 52.50 P 0.16 0.18 0.13 0.21 0.00 29 327 10,496 +169
29JUN26 55.00 P 0.58 0.58 0.42 0.62 -0.03 26 142 17,531 +37
29JUN26 57.50 P 1.70 1.70 1.32 1.55 -0.11 23 121 14,689 -30
29JUN26 60.00 P 3.27 3.61 3.27 3.37 -0.08 24 163 17,569 +19
29JUN26 62.50 P 5.75 5.75 5.75 5.72 -0.07 29 6 12,497 0
29JUN26 65.00 P 8.18 8.18 8.18 8.13 -0.30 32 6,030 12,624 -2,752
29JUN26 67.50 P 0.00 0.00 0.00 10.60 -0.06 0 0 732 0
29JUN26 70.00 P 12.81 12.81 12.81 13.10 -0.14 0 87 407 0
29JUN26 72.50 P 0.00 0.00 0.00 15.62 -0.14 51 0 292 0
29JUN26 75.00 P 0.00 0.00 0.00 18.10 -0.16 0 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 20.60 -0.16 0 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 23.10 -0.16 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.60 -0.16 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.10 -0.14 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.60 -0.16 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.10 -0.14 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.60 -0.16 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 38.10 -0.16 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.60 -0.13 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.10 -0.15 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.60 -0.13 0 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 55 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 32 10 30 -10
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 367 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 0.00 28 0 1,303 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 2,065 0
30JUL26 48.00 P 0.12 0.12 0.12 0.10 -0.01 27 2 1,040 -2
30JUL26 49.00 P 0.15 0.15 0.15 0.15 -0.02 27 3 915 0
30JUL26 50.00 P 0.20 0.20 0.20 0.22 -0.04 26 3 1,145 +3
30JUL26 52.50 P 0.57 0.57 0.57 0.54 -0.06 25 2 2,890 +2
30JUL26 55.00 P 1.21 1.24 1.06 1.18 -0.09 24 102 10,407 +1
30JUL26 57.50 P 2.28 2.40 2.10 2.23 -0.18 23 106 10,819 +1
30JUL26 60.00 P 4.02 4.13 3.66 3.87 -0.23 24 44 8,317 -23
30JUL26 62.50 P 0.00 0.00 0.00 5.83 -0.28 23 0 1,033 0
30JUL26 65.00 P 8.10 8.12 8.10 8.15 -0.28 23 135 3,027 +45
30JUL26 67.50 P 0.00 0.00 0.00 10.65 -0.35 29 0 4,527 0
30JUL26 70.00 P 0.00 0.00 0.00 13.10 -0.48 0 0 570 -774
30JUL26 72.50 P 0.00 0.00 0.00 15.62 -0.14 36 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 18.10 -0.16 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.60 -0.16 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.10 -0.16 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.60 -0.16 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.10 -0.16 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.60 -0.16 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.10 -0.14 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.60 -0.16 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.10 -0.16 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 30 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 29 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 0.14 -0.01 28 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 496 0
28AUG26 48.00 P 0.28 0.28 0.28 0.29 -0.01 28 3 817 +3
28AUG26 49.00 P 0.36 0.36 0.36 0.37 -0.04 27 3 1,047 +3
28AUG26 50.00 P 0.46 0.46 0.46 0.49 -0.06 27 2 973 +2
28AUG26 52.50 P 0.00 0.00 0.00 0.98 -0.06 26 1 3,617 0
28AUG26 55.00 P 1.79 1.79 1.75 1.74 -0.08 25 30 13,147 -23
28AUG26 57.50 P 0.00 0.00 0.00 2.83 -0.16 25 0 4,900 0
28AUG26 60.00 P 0.00 0.00 0.00 4.38 -0.22 25 0 2,549 0
28AUG26 62.50 P 0.00 0.00 0.00 6.41 -0.12 27 0 1,797 0
28AUG26 65.00 P 0.00 0.00 0.00 8.52 -0.11 27 0 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 10.65 -0.35 24 0 209 0
28AUG26 70.00 P 0.00 0.00 0.00 13.17 -0.41 29 0 186 0
28AUG26 72.50 P 0.00 0.00 0.00 15.62 -0.30 30 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 18.10 -0.32 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.60 -0.32 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.10 -0.32 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.60 -0.32 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.10 -0.32 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.60 -0.32 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.10 -0.32 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.60 -0.32 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.10 -0.32 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 39.00 P 0.13 0.13 0.13 0.02 -0.01 27 2 3,067 -2
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 1,789 0
29SEP26 43.00 P 0.23 0.23 0.23 0.12 -0.03 27 1 2,100 -1
29SEP26 44.00 P 0.27 0.27 0.27 0.17 -0.04 27 2 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.24 -0.05 27 0 5,424 0
29SEP26 46.00 P 0.47 0.47 0.39 0.34 -0.04 27 4 1,439 +3
29SEP26 47.00 P 0.49 0.49 0.49 0.46 -0.06 27 3 1,512 +3
29SEP26 48.00 P 0.60 0.60 0.60 0.60 -0.07 27 3 2,459 +3
29SEP26 49.00 P 0.00 0.00 0.00 0.77 -0.07 27 0 3,887 0
29SEP26 50.00 P 0.93 0.93 0.93 0.96 -0.08 26 2 31,407 0
29SEP26 52.50 P 1.70 1.70 1.69 1.65 -0.09 26 5 9,586 -1
29SEP26 55.00 P 0.00 0.00 0.00 2.65 -0.09 26 1 17,294 +1
29SEP26 57.50 P 3.90 4.02 3.72 3.91 -0.11 25 148 11,487 +148
29SEP26 60.00 P 5.63 5.74 5.30 5.52 -0.13 25 59 13,887 -1
29SEP26 62.50 P 7.55 7.55 7.55 7.57 -0.14 27 25 12,498 +25
29SEP26 65.00 P 0.00 0.00 0.00 9.62 -0.15 27 0 13,593 0
29SEP26 67.50 P 0.00 0.00 0.00 11.57 -0.37 23 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.90 -0.34 23 0 5,774 0
29SEP26 72.50 P 0.00 0.00 0.00 16.25 -0.33 17 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 18.64 -0.18 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 21.06 -0.34 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.49 -0.34 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 25.94 -0.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.39 -0.41 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 30.85 -0.41 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.29 -0.36 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.74 -0.45 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.25 -0.35 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.63 -0.49 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.10 -0.51 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.03 -0.07 35 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 0.15 +0.01 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.19 0.00 29 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.26 0.00 29 0 60 0
30DEC26 41.00 P 0.43 0.43 0.41 0.33 0.00 29 7 989 0
30DEC26 42.00 P 0.47 0.47 0.47 0.43 0.00 29 3 78 +3
30DEC26 43.00 P 0.57 0.57 0.57 0.53 -0.01 29 3 159 +3
30DEC26 44.00 P 0.76 0.76 0.76 0.67 -0.01 29 4 757 +4
30DEC26 45.00 P 0.86 0.86 0.86 0.80 -0.03 28 30 1,255 +30
30DEC26 46.00 P 1.03 1.03 1.03 0.94 -0.06 28 30 1,538 0
30DEC26 47.00 P 1.19 1.19 1.19 1.13 -0.03 28 105 1,618 +75
30DEC26 48.00 P 1.36 1.37 1.31 1.36 -0.03 28 188 6,352 +41
30DEC26 49.00 P 0.00 0.00 0.00 1.59 -0.04 28 0 2,388 0
30DEC26 50.00 P 1.87 1.87 1.74 1.88 -0.05 27 3 10,439 +3
30DEC26 52.50 P 2.56 2.56 2.56 2.72 -0.07 27 2 8,933 +1
30DEC26 55.00 P 3.85 3.85 3.80 3.75 -0.10 27 103 11,151 +103
30DEC26 57.50 P 5.14 5.14 5.14 5.00 -0.13 26 2 6,170 0
30DEC26 60.00 P 6.51 6.70 6.51 6.67 -0.01 27 31 5,108 +31
30DEC26 62.50 P 0.00 0.00 0.00 8.39 -0.29 27 0 8,314 0
30DEC26 65.00 P 0.00 0.00 0.00 10.13 -0.49 26 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.28 -0.38 26 6,000 7,649 +5,000
30DEC26 70.00 P 0.00 0.00 0.00 14.44 -0.45 26 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 16.70 -0.38 26 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.00 -0.37 26 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.26 -0.48 22 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.63 -0.50 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.03 -0.49 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.45 -0.47 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 30.88 -0.45 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.33 -0.44 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.78 -0.56 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.27 -0.49 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 40.71 -0.49 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.18 -0.49 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.03 -0.08 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.18 +0.06 32 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 +0.08 32 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.29 +0.09 31 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.35 +0.09 31 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.43 +0.10 31 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 +0.11 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.63 +0.11 31 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 0.72 +0.08 30 0 237 0
30MAR27 42.00 P 0.84 0.84 0.84 0.85 +0.07 30 2 15 +2
30MAR27 43.00 P 0.00 0.00 0.00 1.00 +0.06 29 0 2,844 0
30MAR27 44.00 P 1.05 1.05 1.05 1.17 +0.06 29 1 561 0
30MAR27 45.00 P 0.00 0.00 0.00 1.35 +0.07 29 0 463 0
30MAR27 46.00 P 0.00 0.00 0.00 1.57 +0.10 29 0 231 0
30MAR27 47.00 P 0.00 0.00 0.00 1.79 +0.08 29 0 178 0
30MAR27 48.00 P 0.00 0.00 0.00 2.05 +0.07 28 0 461 0
30MAR27 49.00 P 2.23 2.23 2.23 2.33 +0.05 28 136 2,855 +31
30MAR27 50.00 P 0.00 0.00 0.00 2.62 +0.03 28 0 1,412 0
30MAR27 52.50 P 0.00 0.00 0.00 3.49 -0.02 27 0 5,306 0
30MAR27 55.00 P 4.60 4.60 4.60 4.53 -0.09 27 20 5,047 0
30MAR27 57.50 P 0.00 0.00 0.00 5.74 -0.16 26 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 7.25 -0.17 26 0 16,163 0
30MAR27 62.50 P 0.00 0.00 0.00 9.19 -0.14 28 0 1,364 0
30MAR27 65.00 P 0.00 0.00 0.00 10.83 -0.36 27 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.78 -0.40 27 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.85 -0.42 26 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 17.01 -0.42 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.22 -0.47 26 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.50 -0.50 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.82 -0.53 24 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.17 -0.54 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.55 -0.54 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 30.95 -0.55 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.38 -0.55 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.82 -0.55 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.27 -0.54 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.80 -0.47 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.12 +0.15 30 0 23 0
29JUN27 42.00 P 0.00 0.00 0.00 1.32 +0.12 30 0 40 0
29JUN27 43.00 P 1.66 1.66 1.66 1.51 +0.11 30 136 168 +136
29JUN27 44.00 P 0.00 0.00 0.00 1.74 +0.11 30 0 0 0
29JUN27 45.00 P 2.05 2.05 2.05 1.99 +0.10 30 1 25 +1
29JUN27 46.00 P 0.00 0.00 0.00 2.23 +0.07 30 0 66 0
29JUN27 47.00 P 0.00 0.00 0.00 2.52 +0.05 30 0 92 0
29JUN27 48.00 P 0.00 0.00 0.00 2.80 0.00 30 0 82 0
29JUN27 49.00 P 0.00 0.00 0.00 3.14 0.00 30 0 192 0
29JUN27 50.00 P 0.00 0.00 0.00 3.47 -0.07 29 0 333 0
29JUN27 52.50 P 0.00 0.00 0.00 4.50 -0.09 29 0 165 0
29JUN27 55.00 P 0.00 0.00 0.00 5.67 -0.16 29 0 11 0
29JUN27 57.50 P 0.00 0.00 0.00 7.03 -0.20 29 0 7 0
29JUN27 60.00 P 8.78 8.78 8.78 8.55 -0.24 29 1 91 +1
29JUN27 62.50 P 0.00 0.00 0.00 10.21 -0.18 30 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.03 -0.35 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.92 -0.37 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.88 -0.42 30 0 30 0
29JUN27 72.50 P 0.00 0.00 0.00 17.91 -0.45 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.02 -0.45 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.19 -0.47 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.39 -0.48 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.63 -0.48 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.89 -0.50 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.21 -0.47 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.57 -0.48 0 0 0 0
TOTAL PUT 14,898 527,195 +2,310
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$ 10.20
29JUN26 4.40 C 0.00 0.00 0.00 5.83 -0.46 232 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.72 -0.47 213 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.63 -0.46 220 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.53 -0.46 215 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.42 -0.47 197 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.33 -0.46 204 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.22 -0.47 187 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.97 -0.47 175 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.70 -0.49 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.47 -0.47 153 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.22 -0.47 143 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 3.97 -0.47 133 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.77 -0.42 156 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.48 -0.47 124 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.22 -0.48 106 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.04 -0.42 132 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.72 -0.48 89 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.53 -0.42 109 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.23 -0.47 80 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 1.97 -0.48 66 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 1.74 -0.46 68 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.50 -0.45 63 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.20 -0.50 0 0 6,290 0
29JUN26 9.25 C 1.06 1.07 0.96 0.96 -0.49 29 80 5,716 -30
29JUN26 9.50 C 0.00 0.00 0.00 0.72 -0.48 28 0 2,048 0
29JUN26 9.75 C 0.64 0.64 0.64 0.53 -0.42 34 25 3,388 -25
29JUN26 10.00 C 0.34 0.34 0.34 0.34 -0.39 31 2 6,278 -2
29JUN26 10.50 C 0.19 0.20 0.13 0.11 -0.24 30 625 6,259 +591
29JUN26 11.00 C 0.13 0.13 0.05 0.03 -0.11 31 889 8,509 -287
29JUN26 11.50 C 0.03 0.03 0.03 0.01 -0.04 33 50 4,642 +50
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.04 -0.42 91 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.72 -0.48 66 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.53 -0.42 76 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.25 -0.45 64 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 1.97 -0.48 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.74 -0.46 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.50 -0.45 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.21 -0.49 29 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 0.98 -0.47 31 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 0.79 -0.43 32 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 0.61 -0.38 32 0 74 0
30JUL26 10.00 C 0.54 0.56 0.46 0.46 -0.34 31 304 408 +304
30JUL26 10.50 C 0.34 0.34 0.28 0.27 -0.23 32 306 2,087 +300
30JUL26 11.00 C 0.21 0.21 0.17 0.14 -0.16 31 89 2,094 +6
30JUL26 11.50 C 0.12 0.12 0.10 0.07 -0.10 31 1,040 1,383 +478
30JUL26 12.00 C 0.08 0.08 0.07 0.04 -0.06 33 11 2,422 -11
30JUL26 12.50 C 0.05 0.05 0.05 0.02 -0.03 33 5 538 -5
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 1,185 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.04 -0.42 74 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.73 -0.47 58 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.53 -0.42 62 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.25 -0.45 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.98 -0.47 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.74 -0.46 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.50 -0.45 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.28 -0.43 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.04 -0.43 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.87 -0.39 32 0 0 0
28AUG26 9.75 C 0.76 0.76 0.72 0.72 -0.35 32 60 60 +60
28AUG26 10.00 C 0.72 0.72 0.58 0.59 -0.30 32 258 288 +258
28AUG26 10.50 C 0.47 0.47 0.40 0.40 -0.23 32 90 575 +90
28AUG26 11.00 C 0.31 0.31 0.28 0.26 -0.17 33 160 1,544 +160
28AUG26 11.50 C 0.00 0.00 0.00 0.16 -0.14 32 0 195 0
28AUG26 12.00 C 0.16 0.16 0.15 0.10 -0.09 33 8 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.06 33 0 191 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.64 -0.45 115 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.54 -0.45 112 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.44 -0.45 109 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.36 -0.43 111 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.23 -0.46 101 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.99 -0.45 97 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.74 -0.45 91 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.49 -0.45 85 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.22 -0.47 75 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.99 -0.45 75 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.77 -0.42 75 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.48 -0.47 63 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.24 -0.46 60 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.04 -0.42 62 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.75 -0.45 53 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.53 -0.42 52 0 427 0
29SEP26 8.00 C 0.00 0.00 0.00 2.25 -0.45 44 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 1.98 -0.47 37 0 1,136 0
29SEP26 8.50 C 0.00 0.00 0.00 1.75 -0.46 36 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.50 -0.45 32 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 -0.40 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.19 -0.38 35 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.39 34 0 1,605 0
29SEP26 9.75 C 0.00 0.00 0.00 0.88 -0.36 34 0 705 0
29SEP26 10.00 C 0.76 0.76 0.71 0.77 -0.29 35 42 2,697 +32
29SEP26 10.50 C 0.00 0.00 0.00 0.57 -0.25 35 0 5,066 0
29SEP26 11.00 C 0.36 0.36 0.33 0.41 -0.21 35 24 1,616 +8
29SEP26 11.50 C 0.27 0.27 0.27 0.29 -0.17 35 5 3,887 +5
29SEP26 12.00 C 0.00 0.00 0.00 0.20 -0.14 35 0 730 0
29SEP26 12.50 C 0.16 0.16 0.15 0.14 -0.10 35 166 462 +161
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 119 0
29SEP26 13.50 C 0.09 0.09 0.09 0.07 -0.06 36 163 675 +163
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 18.00 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 5.26 -0.43 80 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.02 -0.42 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.76 -0.43 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.51 -0.43 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.26 -0.43 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.01 -0.43 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.77 -0.42 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.51 -0.44 50 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.26 -0.44 46 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.04 -0.42 45 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.76 -0.45 39 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.53 -0.42 37 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.25 -0.46 32 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 -0.43 32 0 36 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 -0.46 30 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 -0.45 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.49 -0.42 30 0 550 0
30DEC26 9.25 C 1.29 1.29 1.29 1.35 -0.35 31 10 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.25 -0.29 32 0 869 0
30DEC26 9.75 C 0.95 0.95 0.95 1.09 -0.35 31 30 519 +30
30DEC26 10.00 C 0.90 0.90 0.90 0.97 -0.29 31 32 4,355 0
30DEC26 10.50 C 0.69 0.69 0.68 0.77 -0.26 31 503 3,014 +500
30DEC26 11.00 C 0.00 0.00 0.00 0.60 -0.22 32 0 975 0
30DEC26 11.50 C 0.44 0.44 0.44 0.46 -0.19 32 400 1,329 +400
30DEC26 12.00 C 0.34 0.34 0.34 0.36 -0.15 32 500 1,106 +470
30DEC26 12.50 C 0.28 0.28 0.28 0.27 -0.13 32 500 807 +483
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.10 32 0 765 0
30DEC26 13.50 C 0.18 0.18 0.18 0.16 -0.08 32 30 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.07 32 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.06 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.77 -0.42 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.51 -0.44 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.26 -0.44 36 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.04 -0.42 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.76 -0.46 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 2.53 -0.47 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.30 -0.50 27 0 2,521 0
30MAR27 8.25 C 0.00 0.00 0.00 2.13 -0.47 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.96 -0.46 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.80 -0.37 29 0 0 0
30MAR27 9.00 C 1.55 1.55 1.55 1.66 -0.35 29 2 118 -2
30MAR27 9.25 C 0.00 0.00 0.00 1.51 -0.34 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.38 -0.33 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.26 -0.31 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 -0.30 30 0 1,240 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 -0.26 30 0 1,466 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 -0.23 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 -0.21 30 0 160 0
30MAR27 12.00 C 0.46 0.46 0.46 0.50 -0.18 30 1 731 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.40 -0.15 31 0 2,288 0
30MAR27 13.00 C 0.34 0.34 0.34 0.32 -0.13 31 1 276 0
30MAR27 13.50 C 0.28 0.28 0.28 0.27 -0.09 31 10 528 +10
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.09 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.08 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.07 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.06 31 0 0 0
30MAR27 16.00 C 0.15 0.15 0.15 0.08 -0.05 31 108 168 +108
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 45 0
29JUN27 7.25 C 0.00 0.00 0.00 3.04 -0.50 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.81 -0.53 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.63 -0.52 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.46 -0.49 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.30 -0.39 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.14 -0.38 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.99 -0.37 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.85 -0.36 30 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.71 -0.35 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.59 -0.33 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.47 -0.32 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.35 -0.32 30 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 1.15 -0.28 31 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 -0.25 31 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 -0.23 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 -0.21 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.58 -0.18 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.48 -0.17 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 -0.14 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.13 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 -0.10 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.09 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.09 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.07 32 0 0 0
29JUN27 16.50 C 0.18 0.18 0.18 0.14 -0.06 32 30 60 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.11 -0.06 32 0 0 0
TOTAL CALL 6,559 177,296 +4,336
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 155 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 151 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 147 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 6,051 0
29JUN26 8.00 P 0.01 0.01 0.01 0.01 0.00 47 750 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6,521 0
29JUN26 8.75 P 0.02 0.02 0.02 0.02 +0.01 35 10 1,553 0
29JUN26 9.00 P 0.03 0.03 0.03 0.03 +0.02 31 546 4,494 +450
29JUN26 9.25 P 0.03 0.03 0.03 0.06 +0.04 31 90 1,755 -90
29JUN26 9.50 P 0.10 0.10 0.10 0.11 +0.07 30 5 3,212 -5
29JUN26 9.75 P 0.17 0.20 0.16 0.19 +0.11 29 383 3,592 +263
29JUN26 10.00 P 0.23 0.31 0.23 0.31 +0.16 29 586 3,904 +251
29JUN26 10.50 P 0.56 0.68 0.54 0.64 +0.28 27 86 2,985 +54
29JUN26 11.00 P 1.03 1.03 1.03 1.10 +0.39 32 150 3,770 +150
29JUN26 11.50 P 0.00 0.00 0.00 1.58 +0.46 33 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 2.02 +0.43 0 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.54 +0.44 0 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 3.04 +0.44 0 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 3.55 +0.46 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.07 +0.45 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.56 +0.47 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 5.05 +0.44 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.56 +0.45 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 6.06 +0.48 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.54 +0.46 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.07 +0.49 87 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.57 +0.49 92 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 8.07 +0.48 97 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
30JUL26 8.50 P 0.05 0.05 0.05 0.05 +0.02 32 24 594 +24
30JUL26 8.75 P 0.08 0.08 0.08 0.08 +0.04 32 90 340 +73
30JUL26 9.00 P 0.11 0.11 0.11 0.12 +0.05 31 170 980 +65
30JUL26 9.25 P 0.16 0.18 0.16 0.18 +0.07 31 36 870 +31
30JUL26 9.50 P 0.22 0.25 0.22 0.26 +0.11 31 324 896 +145
30JUL26 9.75 P 0.33 0.36 0.33 0.36 +0.14 31 4 699 +1
30JUL26 10.00 P 0.48 0.48 0.48 0.49 +0.19 31 10 1,035 0
30JUL26 10.50 P 0.73 0.80 0.73 0.80 +0.26 31 300 1,092 +267
30JUL26 11.00 P 1.09 1.12 1.09 1.18 +0.32 31 100 1,019 +52
30JUL26 11.50 P 0.00 0.00 0.00 1.63 +0.38 33 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 2.07 +0.38 0 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.57 +0.42 0 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 3.05 +0.39 0 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.55 +0.40 0 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 4.07 +0.44 35 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.56 +0.46 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.06 +0.45 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.56 +0.45 0 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 6.06 +0.47 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.55 +0.45 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 7.07 +0.46 60 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.57 +0.49 64 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.07 +0.48 67 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 107 0
28AUG26 8.25 P 0.07 0.07 0.07 0.07 +0.03 32 2 222 +2
28AUG26 8.50 P 0.10 0.10 0.10 0.10 +0.03 32 5 164 +5
28AUG26 8.75 P 0.13 0.14 0.13 0.15 +0.06 32 190 333 +100
28AUG26 9.00 P 0.00 0.00 0.00 0.21 +0.08 32 0 291 0
28AUG26 9.25 P 0.25 0.26 0.25 0.28 +0.10 31 198 618 +158
28AUG26 9.50 P 0.32 0.35 0.32 0.37 +0.13 31 154 687 +154
28AUG26 9.75 P 0.43 0.43 0.43 0.48 +0.15 31 30 964 0
28AUG26 10.00 P 0.55 0.57 0.55 0.60 +0.18 31 49 662 -7
28AUG26 10.50 P 0.84 0.89 0.84 0.91 +0.25 32 95 1,139 +60
28AUG26 11.00 P 1.23 1.23 1.23 1.28 +0.31 32 2 537 0
28AUG26 11.50 P 0.00 0.00 0.00 1.66 +0.32 30 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 2.12 +0.35 31 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.58 +0.36 29 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 3.07 +0.39 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.55 +0.40 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.07 +0.43 33 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.56 +0.42 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.06 +0.45 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.56 +0.43 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.06 +0.46 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.55 +0.45 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.07 +0.46 52 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.57 +0.47 55 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.07 +0.47 58 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 313 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 2,959 0
29SEP26 7.25 P 0.04 0.04 0.04 0.04 +0.01 36 130 1,101 +115
29SEP26 7.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 5,430 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.03 36 0 733 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 4,174 0
29SEP26 8.25 P 0.15 0.15 0.15 0.16 +0.05 35 40 1,888 +40
29SEP26 8.50 P 0.20 0.21 0.20 0.21 +0.06 35 148 7,613 +148
29SEP26 8.75 P 0.26 0.26 0.26 0.28 +0.09 36 50 4,850 0
29SEP26 9.00 P 0.35 0.36 0.35 0.36 +0.10 36 155 945 +15
29SEP26 9.25 P 0.43 0.46 0.43 0.46 +0.13 36 180 898 +30
29SEP26 9.50 P 0.53 0.53 0.53 0.56 +0.14 36 1 1,453 0
29SEP26 9.75 P 0.68 0.68 0.68 0.68 +0.17 36 44 2,267 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 +0.19 36 0 1,948 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.25 37 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 +0.29 38 0 1,809 0
29SEP26 11.50 P 0.00 0.00 0.00 1.86 +0.34 38 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 2.28 +0.37 39 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.74 +0.41 42 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.21 +0.44 44 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.70 +0.46 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.20 +0.48 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.71 +0.49 56 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.22 +0.50 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.73 +0.50 64 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.25 +0.50 69 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.75 +0.49 72 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.23 +0.46 73 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.74 +0.45 77 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.22 +0.42 78 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 +0.02 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.03 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 +0.05 33 0 152 0
30DEC26 8.00 P 0.22 0.22 0.22 0.21 +0.06 33 10 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 +0.08 33 0 278 0
30DEC26 8.50 P 0.32 0.32 0.32 0.33 +0.09 33 400 708 +400
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.10 33 0 1,382 0
30DEC26 9.00 P 0.52 0.52 0.52 0.50 +0.12 33 15 3,397 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.14 33 0 797 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.16 33 0 1,802 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 +0.18 33 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 +0.20 33 0 165 0
30DEC26 10.50 P 1.31 1.31 1.31 1.27 +0.24 34 95 282 +95
30DEC26 11.00 P 0.00 0.00 0.00 1.60 +0.28 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 +0.31 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 +0.35 35 0 134 0
30DEC26 12.50 P 2.97 2.97 2.97 2.81 +0.38 36 1 61 0
30DEC26 13.00 P 0.00 0.00 0.00 3.26 +0.41 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.73 +0.43 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.22 +0.46 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.72 +0.48 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.22 +0.48 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.74 +0.50 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.25 +0.50 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.75 +0.49 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.23 +0.46 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.74 +0.45 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.22 +0.42 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 187 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.04 31 0 36 0
30MAR27 7.50 P 0.20 0.20 0.20 0.18 +0.05 31 75 159 +72
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.06 31 0 125 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 +0.07 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 +0.08 31 0 272 0
30MAR27 8.50 P 0.46 0.46 0.46 0.43 +0.10 31 3 106 +3
30MAR27 8.75 P 0.00 0.00 0.00 0.52 +0.12 32 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 +0.13 31 0 129 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 +0.15 32 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 0.83 +0.16 32 0 639 0
30MAR27 9.75 P 0.00 0.00 0.00 0.96 +0.19 32 0 293 0
30MAR27 10.00 P 0.00 0.00 0.00 1.09 +0.20 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 +0.23 32 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 1.71 +0.27 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 +0.31 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 +0.34 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.88 +0.36 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.32 +0.39 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.78 +0.42 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.25 +0.44 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.74 +0.46 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.23 +0.47 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.74 +0.49 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.25 +0.50 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.75 +0.49 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.23 +0.46 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.77 +0.48 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.22 +0.42 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 +0.04 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 +0.05 32 0 98 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 +0.06 32 0 2 0
29JUN27 8.00 P 0.46 0.46 0.46 0.40 +0.08 32 1 1 +1
29JUN27 8.25 P 0.52 0.52 0.52 0.48 +0.09 32 100 100 +100
29JUN27 8.50 P 0.60 0.62 0.60 0.56 +0.10 32 90 90 +90
29JUN27 8.75 P 0.70 0.70 0.70 0.65 +0.11 32 40 40 +40
29JUN27 9.00 P 0.81 0.84 0.81 0.76 +0.13 32 133 163 +133
29JUN27 9.25 P 0.00 0.00 0.00 0.86 +0.13 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.99 +0.16 32 0 21 0
29JUN27 9.75 P 1.16 1.16 1.16 1.11 +0.17 32 6 26 +6
29JUN27 10.00 P 0.00 0.00 0.00 1.25 +0.18 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.54 +0.21 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.87 +0.25 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.22 +0.27 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.59 +0.30 33 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.00 +0.33 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.42 +0.36 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.86 +0.39 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.31 +0.40 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.78 +0.43 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.26 +0.44 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.76 +0.47 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.26 +0.48 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.77 +0.49 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.25 +0.47 46 0 0 0
TOTAL PUT 6,106 182,188 +3,506
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$ 61.30
29JUN26 30.00 C 0.00 0.00 0.00 31.81 -0.24 193 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.71 -0.34 176 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.85 -0.20 181 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.85 -0.20 173 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.69 -0.37 153 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.71 -0.35 148 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.87 -0.19 154 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.87 -0.19 147 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.84 -0.22 138 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.86 -0.20 133 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.82 -0.25 125 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.83 -0.24 119 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 19.82 -0.25 113 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.71 -0.36 100 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 17.86 -0.22 103 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.74 -0.35 91 0 30 0
29JUN26 46.00 C 15.56 15.56 15.56 15.73 -0.27 85 17 47 +17
29JUN26 47.00 C 14.58 14.58 14.58 14.75 -0.25 81 19 34 +19
29JUN26 48.00 C 13.61 13.61 13.61 13.79 -0.26 78 4 29 +4
29JUN26 49.00 C 0.00 0.00 0.00 12.82 -0.26 74 0 40 0
29JUN26 50.00 C 0.00 0.00 0.00 11.67 -0.73 62 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 9.16 -0.74 50 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 7.03 -0.74 50 0 97 0
29JUN26 57.50 C 0.00 0.00 0.00 5.27 -0.55 52 0 148 0
29JUN26 60.00 C 3.88 3.88 3.73 3.68 -0.50 51 40 1,761 +4
29JUN26 62.50 C 2.44 2.88 2.44 2.44 -0.50 51 232 1,043 -144
29JUN26 65.00 C 1.72 1.80 1.50 1.54 -0.43 51 33 2,015 -5
29JUN26 67.50 C 1.09 1.13 1.09 0.92 -0.32 50 25 3,944 0
29JUN26 70.00 C 0.64 0.65 0.62 0.53 -0.26 50 35 2,456 -20
29JUN26 72.50 C 0.00 0.00 0.00 0.29 -0.19 50 0 1,748 0
29JUN26 75.00 C 0.30 0.30 0.23 0.15 -0.12 50 86 7,308 +66
29JUN26 77.50 C 0.16 0.18 0.16 0.08 -0.07 51 146 3,638 -71
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.04 51 0 13,385 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 1,224 0
29JUN26 85.00 C 0.08 0.08 0.08 0.01 -0.02 51 76 3,236 -76
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 103 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 113 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 141 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 31.81 -0.28 117 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 30.75 -0.38 108 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 29.85 -0.35 109 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 28.91 -0.28 108 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 27.70 -0.49 91 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.82 -0.43 94 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 25.87 -0.32 92 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 24.87 -0.34 88 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 23.95 -0.30 88 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 22.96 -0.32 84 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.98 -0.27 81 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 21.03 -0.31 79 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 20.06 -0.26 76 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.04 -0.33 71 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.86 -0.55 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.97 -0.47 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.07 -0.45 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.34 -0.27 64 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.43 -0.29 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.54 -0.31 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.68 -0.51 60 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 10.64 -0.37 57 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 8.79 -0.40 56 0 320 0
30JUL26 57.50 C 0.00 0.00 0.00 7.02 -0.51 53 0 535 0
30JUL26 60.00 C 5.79 5.79 5.70 5.64 -0.48 53 30 665 +30
30JUL26 62.50 C 4.52 4.52 4.33 4.48 -0.40 53 36 1,668 0
30JUL26 65.00 C 3.56 3.78 3.56 3.51 -0.41 53 30 1,498 0
30JUL26 67.50 C 0.00 0.00 0.00 2.69 -0.39 53 0 1,442 0
30JUL26 70.00 C 2.10 2.12 2.08 2.04 -0.37 53 23 2,221 -9
30JUL26 72.50 C 1.76 1.76 1.65 1.53 -0.31 53 25 594 +10
30JUL26 75.00 C 1.37 1.37 1.27 1.13 -0.26 53 6 582 -1
30JUL26 77.50 C 1.03 1.03 1.03 0.83 -0.21 53 15 293 0
30JUL26 80.00 C 0.81 0.86 0.79 0.60 -0.17 53 9 566 +6
30JUL26 82.50 C 0.00 0.00 0.00 0.43 -0.14 52 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.31 -0.10 53 0 687 0
30JUL26 87.50 C 0.00 0.00 0.00 0.22 -0.08 53 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.15 -0.07 52 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.11 -0.05 53 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 32.11 +0.01 104 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 31.10 -0.15 99 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 29.85 -0.44 84 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 28.91 -0.35 83 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 28.00 -0.39 83 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 27.32 -0.01 90 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 26.00 -0.40 76 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 25.00 -0.48 72 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 24.10 -0.34 72 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 23.39 -0.20 77 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 22.45 -0.20 75 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 21.48 -0.23 72 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 20.33 -0.42 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 19.68 -0.17 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.78 -0.14 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.49 -0.60 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.87 -0.34 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.08 -0.32 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.26 -0.32 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.56 -0.21 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.79 -0.16 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.96 -0.36 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.00 -0.63 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.64 -0.50 57 0 38 0
28AUG26 60.00 C 0.00 0.00 0.00 7.34 -0.46 57 0 448 0
28AUG26 62.50 C 6.23 6.23 6.23 6.18 -0.46 57 105 1,110 +105
28AUG26 65.00 C 5.26 5.26 5.26 5.21 -0.42 57 154 416 +138
28AUG26 67.50 C 4.38 4.47 4.38 4.39 -0.37 57 40 379 -10
28AUG26 70.00 C 0.00 0.00 0.00 3.64 -0.36 57 0 260 0
28AUG26 72.50 C 0.00 0.00 0.00 3.01 -0.39 57 0 44 0
28AUG26 75.00 C 0.00 0.00 0.00 2.47 -0.38 57 0 202 0
28AUG26 77.50 C 0.00 0.00 0.00 2.02 -0.33 57 0 410 0
28AUG26 80.00 C 1.85 1.85 1.85 1.64 -0.30 57 10 447 0
28AUG26 82.50 C 0.00 0.00 0.00 1.33 -0.26 57 0 465 0
28AUG26 85.00 C 0.00 0.00 0.00 1.08 -0.23 57 0 103 0
28AUG26 87.50 C 1.15 1.15 1.15 0.87 -0.20 57 4 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.70 -0.17 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.56 -0.13 57 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.45 -0.11 57 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 32.18 -0.32 88 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.21 -0.30 85 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.27 -0.39 83 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.33 -0.30 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.38 -0.30 79 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.42 -0.33 76 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.49 -0.29 75 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.58 -0.38 73 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.69 -0.26 72 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.75 -0.27 70 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.86 -0.39 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.98 -0.43 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.11 -0.43 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.25 -0.43 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.40 -0.44 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.57 -0.44 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.76 -0.45 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.97 -0.43 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.20 -0.42 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.46 -0.28 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.73 -0.42 61 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 13.02 -0.28 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.46 -0.35 59 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 9.85 -0.48 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 8.60 -0.46 57 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 7.50 -0.43 57 0 3,630 0
29SEP26 65.00 C 6.48 6.48 6.48 6.52 -0.40 57 30 1,565 +30
29SEP26 67.50 C 0.00 0.00 0.00 5.67 -0.37 57 0 1,432 0
29SEP26 70.00 C 0.00 0.00 0.00 4.89 -0.38 57 0 3,390 0
29SEP26 72.50 C 0.00 0.00 0.00 4.20 -0.41 57 0 3,449 0
29SEP26 75.00 C 0.00 0.00 0.00 3.59 -0.43 57 0 4,514 0
29SEP26 77.50 C 0.00 0.00 0.00 3.07 -0.40 57 0 1,402 0
29SEP26 80.00 C 2.73 2.73 2.73 2.62 -0.36 57 3 4,598 -3
29SEP26 82.50 C 0.00 0.00 0.00 2.23 -0.32 57 0 920 0
29SEP26 85.00 C 0.00 0.00 0.00 1.89 -0.30 57 0 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 1.60 -0.27 57 0 493 0
29SEP26 90.00 C 0.00 0.00 0.00 1.36 -0.24 57 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 1.15 -0.22 57 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.97 -0.19 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.82 -0.17 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.67 -0.15 56 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 0.58 -0.12 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.49 -0.10 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.41 -0.11 57 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.35 -0.09 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.29 -0.09 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.25 -0.07 57 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.21 -0.06 57 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 -0.05 57 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.15 -0.05 57 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.13 -0.04 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 -0.03 57 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.09 -0.03 57 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 32.89 -0.37 76 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 31.98 -0.49 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.07 -0.48 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.19 -0.47 72 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.31 -0.48 70 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.43 -0.48 69 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.58 -0.48 68 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.75 -0.40 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.91 -0.47 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.08 -0.48 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.27 -0.46 65 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 23.47 -0.42 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.70 -0.46 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.94 -0.42 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.19 -0.45 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.47 -0.44 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.76 -0.44 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.07 -0.43 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.40 -0.40 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.75 -0.38 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.12 -0.36 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 15.61 -0.34 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.21 -0.47 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.92 -0.46 59 0 40 0
30DEC26 60.00 C 0.00 0.00 0.00 11.66 -0.41 58 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 10.50 -0.43 58 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 9.55 -0.41 58 0 900 0
30DEC26 67.50 C 0.00 0.00 0.00 8.69 -0.39 58 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 7.90 -0.27 58 0 2,481 0
30DEC26 72.50 C 0.00 0.00 0.00 6.91 -0.66 57 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 6.44 -0.46 58 0 1,062 0
30DEC26 77.50 C 0.00 0.00 0.00 5.83 -0.40 58 0 218 0
30DEC26 80.00 C 0.00 0.00 0.00 5.27 -0.40 58 0 460 0
30DEC26 82.50 C 0.00 0.00 0.00 4.75 -0.38 58 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 4.29 -0.36 58 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.87 -0.33 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 3.49 -0.32 58 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 3.15 -0.29 58 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 2.84 -0.28 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 2.56 -0.26 58 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 2.31 -0.24 57 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 2.09 -0.22 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 1.83 -0.20 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 1.65 -0.19 57 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 33.60 -0.36 71 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 32.85 -0.25 71 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 31.99 -0.32 70 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.14 -0.54 69 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.31 -0.34 68 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.49 -0.53 67 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.69 -0.36 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.91 -0.37 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.13 -0.53 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.38 -0.53 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.64 -0.50 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.92 -0.49 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.21 -0.48 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.52 -0.52 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.84 -0.55 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.19 -0.41 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.54 -0.40 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.92 -0.27 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.30 -0.37 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.71 -0.32 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.13 -0.33 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.74 -0.28 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.45 -0.26 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.24 -0.26 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 13.85 -0.44 58 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 12.84 -0.42 58 0 66 0
30MAR27 65.00 C 0.00 0.00 0.00 11.92 -0.41 58 0 13 0
30MAR27 67.50 C 0.00 0.00 0.00 11.07 -0.40 58 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 10.28 -0.38 59 0 281 0
30MAR27 72.50 C 0.00 0.00 0.00 9.56 -0.37 59 0 151 0
30MAR27 75.00 C 0.00 0.00 0.00 8.89 -0.36 59 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.11 -0.51 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 7.37 -0.65 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.05 -0.38 59 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 6.53 -0.36 59 0 309 0
30MAR27 87.50 C 0.00 0.00 0.00 6.05 -0.34 58 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 5.60 -0.33 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.19 -0.31 58 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 4.81 -0.30 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 4.46 -0.28 58 0 81 0
30MAR27 100.00 C 0.00 0.00 0.00 4.13 -0.27 58 0 55 0
30MAR27 102.50 C 0.00 0.00 0.00 3.83 -0.26 58 0 270 0
29JUN27 46.00 C 0.00 0.00 0.00 23.10 - 62 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 22.51 -0.45 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.94 -0.43 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.39 -0.41 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.84 -0.43 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.54 -0.28 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.32 -0.17 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.18 -0.16 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.11 -0.39 60 0 4 0
29JUN27 62.50 C 0.00 0.00 0.00 14.86 -0.42 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.96 -0.40 59 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 13.15 -0.42 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.38 -0.39 59 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 11.65 -0.38 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.96 -0.38 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.29 -0.36 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.66 -0.34 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 9.07 -0.33 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.52 -0.31 59 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 8.00 -0.30 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 7.52 -0.29 59 0 105 0
29JUN27 92.50 C 0.00 0.00 0.00 7.07 -0.28 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.65 -0.26 59 0 0 0
TOTAL CALL 1,233 129,442 +90
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 77 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 0.01 -0.01 51 0 40 0
29JUN26 46.00 P 0.05 0.05 0.05 0.02 -0.01 52 5 257 -5
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 140 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 977 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 1,104 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 2,699 0
29JUN26 52.50 P 0.43 0.43 0.30 0.29 -0.04 50 4 1,041 +2
29JUN26 55.00 P 0.76 0.76 0.76 0.65 -0.05 50 28 1,270 +28
29JUN26 57.50 P 1.31 1.35 1.10 1.25 -0.06 49 42 2,059 +5
29JUN26 60.00 P 2.44 2.60 2.13 2.15 -0.05 49 184 9,129 -52
29JUN26 62.50 P 3.54 3.54 3.06 3.43 +0.03 49 216 6,539 -39
29JUN26 65.00 P 5.00 5.06 5.00 5.04 +0.15 48 37 6,552 0
29JUN26 67.50 P 0.00 0.00 0.00 7.01 +0.33 50 0 2,607 0
29JUN26 70.00 P 0.00 0.00 0.00 9.13 +0.44 50 0 3,797 0
29JUN26 72.50 P 0.00 0.00 0.00 11.40 +0.59 50 0 2,939 0
29JUN26 75.00 P 0.00 0.00 0.00 13.78 +0.43 50 0 6,889 0
29JUN26 77.50 P 0.00 0.00 0.00 16.22 +0.71 50 0 3,771 0
29JUN26 80.00 P 0.00 0.00 0.00 18.70 +0.68 0 0 13,711 0
29JUN26 82.50 P 21.00 21.00 21.00 21.20 +0.70 0 3 756 -3
29JUN26 85.00 P 0.00 0.00 0.00 23.70 +0.70 0 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 26.20 +0.56 0 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 28.70 +0.70 0 0 47 -43
29JUN26 92.50 P 0.00 0.00 0.00 31.20 +0.70 0 0 0 -55
29JUN26 95.00 P 0.00 0.00 0.00 33.70 +0.70 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.20 +0.51 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.70 +0.57 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.20 +0.56 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.70 +0.58 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.20 +0.56 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.70 +0.70 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.20 +0.53 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 53.70 +0.55 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.20 +0.57 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.70 +0.56 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 61.20 +0.70 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.70 +0.64 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.20 +0.56 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.70 +0.53 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 71.20 +0.56 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.70 +0.56 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 76.20 +0.56 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.70 +0.54 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 81.20 +0.56 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 83.70 +0.60 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 86.20 +0.60 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.70 +0.52 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 91.20 +0.58 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.70 +0.70 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 96.20 +0.56 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.70 +0.56 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 101.20 +0.70 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.70 +0.53 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 106.20 +0.56 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.70 +0.68 0 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 58 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 0.00 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.14 0.00 53 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.25 -0.01 52 0 126 0
30JUL26 46.00 P 0.00 0.00 0.00 0.33 -0.01 53 0 70 0
30JUL26 47.00 P 0.00 0.00 0.00 0.43 0.00 53 0 212 0
30JUL26 48.00 P 0.62 0.62 0.62 0.54 -0.01 53 15 498 -15
30JUL26 49.00 P 0.00 0.00 0.00 0.68 0.00 53 0 281 0
30JUL26 50.00 P 0.84 0.84 0.84 0.84 0.00 53 1 1,516 0
30JUL26 52.50 P 1.43 1.43 1.43 1.34 0.00 53 1 1,215 0
30JUL26 55.00 P 2.07 2.07 2.03 1.99 -0.04 52 35 2,647 +3
30JUL26 57.50 P 0.00 0.00 0.00 2.86 -0.02 51 0 974 0
30JUL26 60.00 P 4.27 4.27 4.27 3.98 +0.04 51 1 836 0
30JUL26 62.50 P 5.29 5.29 5.29 5.27 +0.05 51 114 1,871 0
30JUL26 65.00 P 6.79 6.79 6.79 6.85 +0.14 52 27 412 +27
30JUL26 67.50 P 8.82 8.82 8.82 8.60 +0.31 52 15 446 -15
30JUL26 70.00 P 0.00 0.00 0.00 10.15 +0.06 48 0 310 0
30JUL26 72.50 P 0.00 0.00 0.00 12.11 +0.06 47 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 14.54 +0.07 52 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 16.94 +0.29 55 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 18.88 -0.01 46 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.49 +0.27 54 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.83 +0.34 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.26 +0.44 52 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.72 +0.47 52 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 31.20 +0.58 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.70 +0.61 0 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 0.00 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 0.00 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 -0.01 57 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.28 -0.02 56 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.37 -0.01 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.45 -0.02 57 0 352 0
28AUG26 43.00 P 0.00 0.00 0.00 0.56 -0.02 57 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.68 -0.02 57 0 97 0
28AUG26 45.00 P 0.00 0.00 0.00 0.82 -0.01 57 0 32 0
28AUG26 46.00 P 0.00 0.00 0.00 0.98 -0.02 57 0 127 0
28AUG26 47.00 P 0.00 0.00 0.00 1.15 -0.02 57 0 625 0
28AUG26 48.00 P 0.00 0.00 0.00 1.37 -0.01 57 0 47 0
28AUG26 49.00 P 0.00 0.00 0.00 1.59 -0.01 57 0 360 0
28AUG26 50.00 P 1.75 1.75 1.75 1.84 0.00 57 1 305 -1
28AUG26 52.50 P 0.00 0.00 0.00 2.52 +0.03 56 0 264 0
28AUG26 55.00 P 0.00 0.00 0.00 3.35 -0.01 56 0 243 0
28AUG26 57.50 P 4.53 4.53 4.53 4.36 +0.01 56 1 233 +1
28AUG26 60.00 P 5.53 5.53 5.50 5.54 +0.05 55 208 442 +208
28AUG26 62.50 P 0.00 0.00 0.00 6.91 +0.08 56 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 8.43 +0.13 56 0 199 0
28AUG26 67.50 P 0.00 0.00 0.00 10.09 +0.18 56 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 11.62 +0.17 54 0 96 0
28AUG26 72.50 P 0.00 0.00 0.00 13.53 +0.21 54 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 15.51 +0.20 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.56 +0.17 53 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 19.72 +0.13 53 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 21.93 -0.04 53 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.17 0.00 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.38 -0.07 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.78 +0.02 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.45 +0.39 56 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.78 +0.35 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 0.00 57 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.02 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 -0.02 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.02 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.61 -0.01 57 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 -0.02 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.85 -0.02 57 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 1.02 -0.02 57 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.19 -0.02 57 0 0 0
29SEP26 45.00 P 1.50 1.50 1.50 1.38 -0.01 57 3 129 +3
29SEP26 46.00 P 0.00 0.00 0.00 1.61 -0.01 57 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 1.83 -0.02 57 0 20 0
29SEP26 48.00 P 0.00 0.00 0.00 2.08 0.00 57 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 2.36 -0.02 57 0 487 0
29SEP26 50.00 P 2.66 2.66 2.66 2.66 0.00 57 2 965 0
29SEP26 52.50 P 0.00 0.00 0.00 3.41 -0.01 56 0 607 0
29SEP26 55.00 P 0.00 0.00 0.00 4.35 0.00 56 0 1,831 0
29SEP26 57.50 P 0.00 0.00 0.00 5.44 +0.03 56 0 1,570 0
29SEP26 60.00 P 0.00 0.00 0.00 6.67 +0.05 56 0 10,419 0
29SEP26 62.50 P 0.00 0.00 0.00 8.05 +0.08 56 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 9.56 +0.11 56 0 8,311 0
29SEP26 67.50 P 0.00 0.00 0.00 11.27 +0.17 57 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 13.03 +0.20 57 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 14.60 +0.15 55 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 16.53 +0.18 55 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 18.54 +0.23 55 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 20.60 +0.24 55 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 22.68 +0.07 55 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 24.87 +0.09 55 0 1,344 0
29SEP26 87.50 P 0.00 0.00 0.00 27.16 +0.20 55 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.36 +0.15 54 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.68 +0.21 54 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 34.01 -0.07 53 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.34 +0.56 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.70 +0.57 0 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 41.36 +0.72 56 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 43.80 +0.62 56 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 46.26 +0.62 57 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 48.73 +0.72 57 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 51.21 +0.54 57 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 53.70 +0.55 0 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 56.20 +0.57 0 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 58.70 +0.56 0 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 61.20 +0.65 0 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 63.70 +0.64 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.20 +0.56 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.70 +0.48 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.34 0.00 57 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 0.00 57 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 -0.01 57 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 0.00 57 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 0.00 57 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 0.00 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 +0.01 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 0.00 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.49 0.00 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.68 +0.01 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.92 +0.01 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.16 +0.01 58 0 60 0
30DEC26 43.00 P 0.00 0.00 0.00 2.40 +0.01 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.68 +0.03 58 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 2.99 +0.04 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.29 +0.03 58 0 296 0
30DEC26 47.00 P 0.00 0.00 0.00 3.60 +0.03 58 0 174 0
30DEC26 48.00 P 0.00 0.00 0.00 3.91 +0.01 57 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.09 -0.13 56 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.62 +0.02 57 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 5.58 +0.07 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.61 +0.05 56 0 1,068 0
30DEC26 57.50 P 0.00 0.00 0.00 7.79 +0.04 56 0 201 0
30DEC26 60.00 P 0.00 0.00 0.00 9.17 0.00 57 0 863 0
30DEC26 62.50 P 0.00 0.00 0.00 10.51 +0.08 56 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 12.13 +0.13 57 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 13.76 +0.14 57 0 3,048 0
30DEC26 70.00 P 15.50 15.50 15.50 15.47 +0.19 57 2 2,427 0
30DEC26 72.50 P 0.00 0.00 0.00 17.27 +0.18 58 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 18.91 +0.12 56 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 20.81 +0.16 57 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 22.82 +0.10 57 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 24.75 +0.17 56 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 26.82 +0.20 57 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 28.89 +0.12 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.01 +0.19 56 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.19 +0.25 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.42 +0.09 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.64 +0.15 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.89 +0.33 56 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 42.16 +0.15 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.45 +0.18 55 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 46.76 +0.19 55 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.79 +0.01 58 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 0.94 +0.02 58 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.08 +0.02 58 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.23 +0.02 58 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.42 +0.02 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.61 +0.02 58 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.80 +0.02 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.03 +0.03 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.28 +0.03 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.54 +0.04 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.79 +0.04 58 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 3.08 +0.06 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.37 +0.03 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.65 -0.01 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.03 +0.05 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.37 +0.06 58 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 4.71 +0.03 58 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 5.06 +0.04 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.42 +0.03 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.61 -0.11 57 0 25 0
30MAR27 50.00 P 6.19 6.19 6.19 6.19 +0.04 58 4 50 -4
30MAR27 52.50 P 0.00 0.00 0.00 7.26 +0.06 57 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 8.41 +0.06 57 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 9.67 +0.08 57 0 74 0
30MAR27 60.00 P 10.99 10.99 10.99 11.03 +0.10 57 1 76 0
30MAR27 62.50 P 0.00 0.00 0.00 12.49 +0.12 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.02 +0.13 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.64 +0.15 57 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 17.33 +0.16 57 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 19.09 +0.17 57 0 50 0
30MAR27 75.00 P 21.03 21.03 21.03 20.96 +0.40 58 6 254 +6
30MAR27 77.50 P 0.00 0.00 0.00 22.59 +0.14 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 24.47 -0.07 57 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 26.44 +0.14 57 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 28.42 +0.14 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.48 -0.11 57 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 32.54 +0.19 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.63 +0.25 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.74 +0.19 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.89 +0.19 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.04 +0.23 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.25 +0.18 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.97 - 58 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 6.36 +0.06 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.68 0.00 58 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.09 0.00 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.54 +0.02 58 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 8.66 +0.03 57 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.87 +0.25 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.18 +0.06 57 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.56 +0.07 57 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.03 +0.08 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.58 +0.23 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 17.21 +0.12 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.90 +0.14 57 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.64 +0.14 57 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 22.25 +0.08 57 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 24.08 +0.16 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.97 -0.22 57 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 27.89 +0.19 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.85 +0.13 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.83 +0.20 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.86 +0.09 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.90 +0.12 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.01 +0.25 57 0 0 0
TOTAL PUT 956 147,557 +51
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$ 8.62
29JUN26 4.80 C 0.00 0.00 0.00 3.89 +0.02 161 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 3.77 0.00 144 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.68 +0.01 146 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.42 0.00 129 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.18 +0.01 124 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.92 0.00 108 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.69 +0.02 107 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.45 +0.03 101 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.19 +0.02 88 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.94 +0.02 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.68 +0.02 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.44 +0.03 60 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.20 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.94 -0.04 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.74 -0.04 42 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 -0.04 42 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.42 -0.02 43 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 -0.02 43 0 90 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 441 0
29JUN26 9.25 C 0.15 0.15 0.15 0.13 -0.02 42 30 160 -30
29JUN26 9.50 C 0.10 0.10 0.10 0.09 -0.01 44 105 188 -15
29JUN26 9.75 C 0.07 0.07 0.07 0.05 -0.02 42 36 205 -36
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 152 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 182 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 202 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 211 0 18 0
30JUL26 6.50 C 0.00 0.00 0.00 2.21 0.00 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.97 +0.03 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.75 +0.05 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.51 +0.01 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.30 +0.01 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.09 -0.06 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.92 -0.05 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.79 0.00 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.65 -0.01 44 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.53 -0.02 44 0 15 0
30JUL26 9.00 C 0.44 0.44 0.44 0.42 -0.02 43 8 332 0
30JUL26 9.25 C 0.00 0.00 0.00 0.33 -0.03 43 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.26 -0.02 43 0 45 0
30JUL26 9.75 C 0.21 0.22 0.21 0.20 -0.02 43 12 120 0
30JUL26 10.00 C 0.16 0.16 0.16 0.16 -0.02 44 20 110 0
30JUL26 10.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 145 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.26 +0.01 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.05 +0.03 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.84 +0.03 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.64 +0.02 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.46 +0.04 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.28 +0.02 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.09 -0.04 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.96 +0.01 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.84 +0.01 47 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.72 +0.01 46 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.61 0.00 46 0 348 0
28AUG26 9.25 C 0.00 0.00 0.00 0.52 0.00 46 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.44 -0.01 46 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.37 -0.01 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 75 0
28AUG26 11.00 C 0.17 0.17 0.17 0.14 -0.02 45 20 80 +20
28AUG26 11.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 0.00 47 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 +0.05 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 +0.07 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 +0.07 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.75 +0.04 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 +0.04 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.41 +0.03 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 +0.03 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 -0.01 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.88 +0.01 47 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.77 +0.01 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 +0.01 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 0.00 47 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 0.00 46 0 21 0
29SEP26 10.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29SEP26 11.00 C 0.30 0.30 0.30 0.25 0.00 46 2 2 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.19 0.00 47 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 0.00 47 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 47 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 47 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 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 72 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 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 79 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 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 2.58 +0.04 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.39 +0.03 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 +0.03 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.05 +0.04 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.89 +0.04 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.74 +0.02 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 +0.04 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 +0.02 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 +0.02 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 +0.04 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 +0.01 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.05 +0.02 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.94 -0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 -0.01 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 +0.01 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.67 0.00 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 -0.01 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.46 -0.01 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 77 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 -0.01 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 0.00 48 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 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 2.79 +0.02 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.62 +0.03 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.46 +0.02 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.31 +0.06 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 +0.03 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.02 +0.04 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.89 +0.04 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 +0.04 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.65 +0.03 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 +0.03 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.44 +0.03 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.32 0.00 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.26 +0.03 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.18 +0.05 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.10 +0.04 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 +0.02 49 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 +0.03 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 0.00 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 +0.01 48 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 0.00 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 0.00 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 0.00 49 0 0 0
30MAR27 14.00 C 0.38 0.38 0.38 0.36 +0.01 49 90 90 +90
30MAR27 14.50 C 0.00 0.00 0.00 0.31 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 0.00 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 0.00 48 0 20 0
29JUN27 6.50 C 0.00 0.00 0.00 2.95 +0.01 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.80 +0.02 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.65 +0.02 50 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 2.51 +0.03 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.37 +0.03 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.24 +0.04 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.11 +0.04 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.99 +0.02 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.88 +0.03 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.77 +0.03 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.66 +0.02 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.57 +0.02 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.48 +0.01 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.39 0.00 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.32 +0.01 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.18 +0.01 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 -0.01 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 -0.02 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 -0.02 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
TOTAL CALL 323 11,825 +31
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 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 0.03 -0.01 43 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 118 0
29JUN26 8.25 P 0.15 0.17 0.15 0.17 -0.02 41 60 225 -35
29JUN26 8.50 P 0.24 0.24 0.24 0.27 -0.02 41 15 177 0
29JUN26 8.75 P 0.39 0.39 0.39 0.40 -0.02 41 3 254 0
29JUN26 9.00 P 0.00 0.00 0.00 0.58 +0.01 44 0 167 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 +0.02 43 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 0.95 -0.01 42 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.18 0.00 45 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.40 -0.01 42 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.88 -0.02 0 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.38 -0.03 0 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.88 -0.02 0 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.38 +0.02 0 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.88 -0.01 0 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.38 -0.01 0 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.88 -0.01 0 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.38 -0.01 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.38 -0.01 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.38 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.88 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.38 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.88 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.38 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.88 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.38 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.88 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.38 -0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.38 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.38 0.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.38 -0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.38 -0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.38 -0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.38 0.00 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.38 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.38 -0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.38 -0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.38 -0.01 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.38 -0.04 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.38 -0.01 0 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 0.06 -0.01 44 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.14 -0.01 43 0 55 0
30JUL26 7.75 P 0.00 0.00 0.00 0.20 -0.01 43 0 15 0
30JUL26 8.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 75 0
30JUL26 8.25 P 0.00 0.00 0.00 0.36 -0.03 42 0 47 0
30JUL26 8.50 P 0.00 0.00 0.00 0.47 -0.02 42 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 0.59 -0.04 41 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.75 -0.03 42 0 40 0
30JUL26 9.25 P 0.00 0.00 0.00 0.92 -0.03 42 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.10 0.00 43 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.27 -0.06 40 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.51 -0.02 44 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.93 -0.05 41 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.40 -0.03 42 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.90 -0.03 48 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.38 -0.01 0 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.88 -0.01 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.38 -0.01 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
30JUL26 14.00 P 5.35 5.35 5.35 5.38 -0.01 0 90 19 -108
30JUL26 14.50 P 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.38 -0.01 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.38 0.00 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.88 0.00 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.38 -0.06 0 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 0.00 45 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.26 0.00 46 0 10 0
28AUG26 7.75 P 0.00 0.00 0.00 0.33 -0.01 45 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.52 -0.02 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.64 -0.01 45 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.76 -0.03 44 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.90 -0.03 44 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.08 -0.02 45 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.25 -0.03 45 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.43 -0.03 45 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.62 -0.04 44 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.04 -0.03 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.47 -0.04 45 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.92 -0.06 44 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.89 -0.02 46 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.38 -0.01 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.38 -0.01 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
29SEP26 6.50 P 0.13 0.14 0.12 0.13 0.00 47 12 16 +12
29SEP26 6.75 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.02 45 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 -0.03 45 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.03 45 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 -0.03 45 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 -0.03 45 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 -0.03 46 0 2 0
29SEP26 9.25 P 1.22 1.22 1.22 1.20 -0.05 45 2 37 -1
29SEP26 9.50 P 0.00 0.00 0.00 1.37 -0.05 45 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 -0.05 45 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 -0.04 46 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 -0.05 46 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.55 -0.04 46 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.98 -0.08 45 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.44 -0.04 45 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 -0.08 41 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.40 -0.02 47 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.89 -0.02 47 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.38 -0.02 0 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.88 -0.03 0 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.38 -0.03 0 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.88 -0.01 0 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.38 -0.01 0 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.88 -0.02 0 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 8.38 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.88 -0.01 0 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.38 -0.02 0 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.88 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.38 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.88 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.38 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.38 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.38 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.38 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.38 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.38 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.38 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.38 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.38 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.38 -0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.38 -0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.38 -0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.38 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.01 48 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.01 47 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.02 47 0 0 0
30DEC26 8.00 P 0.83 0.83 0.83 0.82 -0.03 46 2 2 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.03 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 -0.04 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 -0.04 46 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 -0.04 46 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 -0.02 47 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.66 -0.04 46 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 -0.05 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 -0.06 46 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.37 -0.08 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 -0.05 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 -0.05 47 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.60 -0.06 46 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.04 -0.06 46 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.48 -0.06 45 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.94 -0.06 45 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.41 -0.06 44 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.91 -0.03 47 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.40 -0.02 48 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.89 -0.02 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.38 -0.01 0 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.88 -0.02 0 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.38 -0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.88 -0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.38 -0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.88 -0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.38 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.88 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.38 -0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.38 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.38 -0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.38 -0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.38 -0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.38 -0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.38 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 0.00 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 0.00 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 -0.03 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.02 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 -0.03 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.02 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 -0.02 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 -0.01 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 -0.05 46 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 -0.02 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 -0.01 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.03 -0.06 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.23 -0.03 47 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.60 -0.03 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.95 -0.05 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.35 -0.05 47 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.75 -0.06 46 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.17 -0.06 46 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.61 -0.03 47 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.03 -0.08 45 0 0 0
30MAR27 14.00 P 5.45 5.45 5.45 5.50 -0.06 46 90 90 +90
30MAR27 14.50 P 0.00 0.00 0.00 5.96 -0.03 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.40 -0.08 42 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.89 -0.06 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.42 0.00 49 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 7.90 -0.01 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.39 -0.05 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.88 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 0.00 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 -0.02 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 -0.03 47 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 -0.04 47 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 -0.03 47 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.07 -0.03 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.21 -0.02 47 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.32 -0.05 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.47 -0.02 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.61 -0.03 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.75 -0.04 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.90 -0.04 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.06 -0.04 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.21 -0.05 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.39 -0.04 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.74 -0.05 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.11 -0.05 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.49 -0.04 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.89 -0.04 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.30 -0.05 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.72 -0.07 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.15 -0.07 46 0 0 0
TOTAL PUT 274 6,249 -40
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$ 14.83
29JUN26 9.75 C 0.00 0.00 0.00 5.10 +0.13 73 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.85 +0.13 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.35 +0.13 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.85 +0.13 51 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.35 +0.13 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.86 +0.15 45 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.34 +0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.87 +0.13 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.39 +0.11 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 +0.09 29 0 348 0
29JUN26 14.50 C 0.55 0.59 0.55 0.61 +0.06 29 37 434 +34
29JUN26 15.00 C 0.39 0.41 0.39 0.35 +0.04 30 20 403 +5
29JUN26 15.50 C 0.20 0.20 0.18 0.17 +0.02 29 38 785 -27
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 793 0
29JUN26 16.50 C 0.05 0.05 0.04 0.03 0.00 29 83 328 +58
29JUN26 17.00 C 0.02 0.02 0.02 0.01 0.00 29 52 338 +15
29JUN26 17.50 C 0.02 0.02 0.02 0.01 0.00 34 5 66 +5
29JUN26 18.00 C 0.01 0.01 0.01 0.01 0.00 39 5 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 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 85 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.12 +0.15 75 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.87 +0.14 71 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.38 +0.16 67 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.88 +0.16 59 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.38 +0.16 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.88 +0.15 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.36 +0.13 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.87 +0.13 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.41 +0.13 28 0 35 0
30JUL26 14.00 C 1.00 1.00 1.00 0.99 +0.05 27 15 179 0
30JUL26 14.50 C 0.69 0.69 0.69 0.68 +0.06 29 30 226 +9
30JUL26 15.00 C 0.47 0.47 0.41 0.42 +0.03 28 134 192 -69
30JUL26 15.50 C 0.29 0.29 0.29 0.25 +0.02 28 1 303 0
30JUL26 16.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 212 0
30JUL26 16.50 C 0.13 0.13 0.13 0.08 +0.01 28 4 242 +4
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 194 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.13 +0.13 69 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.87 +0.10 62 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.38 +0.07 58 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.89 +0.11 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.38 +0.11 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.89 +0.13 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.40 +0.11 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.88 +0.10 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.45 +0.09 28 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.10 +0.06 29 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.80 +0.05 29 0 46 0
28AUG26 15.00 C 0.61 0.61 0.61 0.56 +0.03 29 35 90 +35
28AUG26 15.50 C 0.00 0.00 0.00 0.38 +0.01 28 0 110 0
28AUG26 16.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 101 0
28AUG26 16.50 C 0.00 0.00 0.00 0.17 0.00 28 0 56 0
28AUG26 17.00 C 0.00 0.00 0.00 0.11 0.00 28 0 70 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 29 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 5.13 +0.13 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.87 +0.10 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.38 +0.07 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.89 +0.11 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.38 +0.11 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.89 +0.13 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.40 +0.11 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.91 +0.10 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.51 +0.11 28 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.20 +0.08 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 +0.07 29 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 +0.07 29 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 +0.05 28 0 347 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 354 0
29SEP26 16.50 C 0.31 0.31 0.31 0.28 +0.03 28 30 117 +16
29SEP26 17.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 32 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 40 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 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.13 +0.13 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.87 +0.10 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.38 +0.07 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.89 +0.11 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 +0.11 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 +0.11 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.43 +0.07 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 +0.19 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.80 +0.12 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.52 +0.15 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 +0.09 29 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 +0.09 29 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 +0.09 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 +0.07 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 +0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 +0.05 28 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.05 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.13 +0.13 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.87 +0.10 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.38 +0.07 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.89 +0.11 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.38 +0.10 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.95 +0.07 26 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.57 +0.08 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.32 +0.14 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 +0.14 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 +0.11 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 +0.10 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.30 +0.09 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.12 +0.08 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.96 +0.06 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 +0.07 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 +0.05 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 +0.05 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.49 +0.05 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.13 +0.13 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.87 +0.10 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.38 +0.07 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.91 +0.08 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.50 +0.02 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.13 +0.12 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.79 +0.11 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.48 +0.09 26 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.20 +0.09 27 0 14 0
29JUN27 14.00 C 1.87 1.87 1.87 1.95 +0.06 27 6 12 +6
29JUN27 14.50 C 0.00 0.00 0.00 1.72 +0.06 27 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.51 +0.06 27 0 24 0
29JUN27 15.50 C 1.34 1.34 1.34 1.31 +0.05 27 17 17 +17
29JUN27 16.00 C 0.00 0.00 0.00 1.14 +0.05 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 +0.03 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.68 +0.03 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
TOTAL CALL 512 8,690 +108
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 178 0
29JUN26 13.50 P 0.05 0.05 0.05 0.04 -0.02 30 1 614 0
29JUN26 14.00 P 0.10 0.12 0.10 0.11 -0.03 29 107 727 -72
29JUN26 14.50 P 0.26 0.26 0.26 0.24 -0.06 28 34 880 -34
29JUN26 15.00 P 0.54 0.54 0.54 0.47 -0.09 28 1 510 -1
29JUN26 15.50 P 0.00 0.00 0.00 0.82 -0.11 29 0 445 0
29JUN26 16.00 P 0.00 0.00 0.00 1.23 -0.13 29 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.68 -0.13 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.21 -0.15 41 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.68 -0.19 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.17 -0.20 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 3.71 -0.09 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.21 -0.12 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.67 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.18 -0.12 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.18 -0.15 73 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.17 -0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.18 -0.15 88 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.18 -0.19 96 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.21 -0.10 117 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.22 -0.08 128 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.21 -0.12 131 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.21 -0.09 138 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 63 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 153 0
30JUL26 13.50 P 0.00 0.00 0.00 0.25 -0.04 28 0 251 0
30JUL26 14.00 P 0.00 0.00 0.00 0.41 -0.07 27 0 188 0
30JUL26 14.50 P 0.00 0.00 0.00 0.65 -0.09 27 0 177 0
30JUL26 15.00 P 0.00 0.00 0.00 0.95 -0.10 26 0 160 0
30JUL26 15.50 P 0.00 0.00 0.00 1.35 -0.07 28 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.76 -0.14 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.20 -0.14 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.67 -0.15 26 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.15 -0.12 23 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.59 -0.16 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.09 -0.14 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.58 -0.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.57 -0.18 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 22 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 17 0
28AUG26 13.50 P 0.00 0.00 0.00 0.37 -0.06 28 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.56 -0.08 28 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.80 -0.09 27 0 82 0
28AUG26 15.00 P 0.00 0.00 0.00 1.09 -0.10 27 0 155 0
28AUG26 15.50 P 1.44 1.44 1.44 1.43 -0.11 27 10 25 +10
28AUG26 16.00 P 0.00 0.00 0.00 1.85 -0.11 28 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.26 -0.10 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.70 -0.12 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.15 -0.16 20 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.64 -0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.09 -0.14 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.58 -0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.58 -0.22 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 -0.04 27 0 187 0
29SEP26 14.00 P 0.00 0.00 0.00 0.67 -0.05 27 0 140 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.06 27 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.21 -0.06 27 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.54 -0.08 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.94 -0.08 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.33 -0.09 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.76 -0.12 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.20 -0.12 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.65 -0.13 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 -0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.62 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.11 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.60 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.61 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.61 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.60 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.59 -0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.59 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.60 -0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.58 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.59 -0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 29 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 0.00 29 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.03 28 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.02 29 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 -0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 -0.04 30 0 40 0
30DEC26 15.00 P 0.00 0.00 0.00 1.58 -0.04 30 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 -0.06 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.20 -0.12 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 -0.10 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.01 -0.12 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.42 -0.14 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.86 -0.06 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.30 -0.16 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 -0.09 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.21 -0.12 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.68 -0.12 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.63 -0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.63 -0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.61 -0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.61 -0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.61 -0.20 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.02 28 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.55 -0.03 28 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 -0.06 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.94 -0.07 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.19 -0.06 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.45 -0.07 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.69 -0.10 28 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.01 -0.13 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.37 -0.10 29 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.74 -0.13 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.12 -0.15 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.53 -0.15 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.95 -0.05 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 -0.08 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.82 -0.06 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.27 -0.17 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.72 -0.08 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.66 -0.16 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.54 -0.04 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.70 -0.04 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.89 -0.03 28 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.09 -0.05 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.34 -0.04 28 0 47 0
29JUN27 14.50 P 1.63 1.63 1.61 1.58 -0.06 28 34 50 +17
29JUN27 15.00 P 0.00 0.00 0.00 1.89 -0.05 29 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 2.19 -0.07 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.52 -0.08 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.90 -0.10 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.28 -0.10 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.68 -0.11 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.08 -0.12 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.49 -0.15 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.92 -0.16 30 0 0 0
TOTAL PUT 187 9,387 -80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.06
29JUN26 4.10 C 0.00 0.00 0.00 0.98 +0.01 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 +0.01 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 +0.01 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 +0.02 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 +0.01 35 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 +0.01 35 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 27 0
29JUN26 5.25 C 0.09 0.09 0.09 0.09 +0.01 34 1 545 0
29JUN26 5.50 C 0.04 0.04 0.04 0.03 0.00 32 2 326 +2
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 378 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 548 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.79 +0.02 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 +0.03 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.43 +0.02 34 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.24 +0.02 34 0 45 0
30JUL26 5.25 C 0.13 0.13 0.13 0.13 0.00 33 15 37 0
30JUL26 5.50 C 0.08 0.08 0.08 0.07 0.00 33 10 84 0
30JUL26 5.75 C 0.04 0.04 0.04 0.04 0.00 35 21 157 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 35 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 40 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 56 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 1.00 +0.03 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.89 +0.02 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.80 +0.03 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.71 +0.04 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.62 +0.03 36 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.54 +0.03 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.18 -0.01 33 0 82 0
28AUG26 5.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.07 0.00 33 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 -0.01 33 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 36 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 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 +0.02 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 +0.03 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 +0.04 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 +0.03 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 +0.02 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 +0.02 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 0.00 33 0 265 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.01 32 0 613 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 33 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 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 42 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 54 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 1.03 +0.05 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 +0.04 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.04 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.02 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 +0.01 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.01 32 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 0.00 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 0.07 -0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 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 34 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 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 +0.04 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 +0.02 31 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 +0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.70 +0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.64 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 +0.01 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 0.00 31 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.38 +0.01 32 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 +0.01 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 +0.01 33 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 0.00 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 0.06 +0.01 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 34 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 1.15 +0.03 32 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.08 +0.02 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.02 +0.02 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 +0.02 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.89 0.00 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.83 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.78 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.45 -0.02 31 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 0.32 -0.01 31 0 4 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.01 31 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 0.00 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
TOTAL CALL 49 6,739 +2
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 32 0 47 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 31 0 123 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 155 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.02 31 0 225 0
29JUN26 5.50 P 0.00 0.00 0.00 0.45 -0.03 27 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.69 -0.03 0 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.94 -0.03 0 0 13 0
29JUN26 6.25 P 1.20 1.20 1.20 1.19 -0.04 0 13 0 -22
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 34 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 0.04 -0.01 32 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 0.00 33 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 49 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 -0.01 32 0 103 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 -0.01 32 0 25 0
30JUL26 4.80 P 0.00 0.00 0.00 0.18 -0.01 31 0 50 0
30JUL26 4.90 P 0.00 0.00 0.00 0.23 -0.01 32 0 21 0
30JUL26 5.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.44 -0.03 30 0 88 0
30JUL26 5.50 P 0.00 0.00 0.00 0.64 -0.03 29 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.85 -0.05 19 0 74 0
30JUL26 6.00 P 1.09 1.09 1.09 1.08 -0.06 0 100 137 -42
30JUL26 6.25 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 -0.04 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.57 -0.07 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.10 -0.01 33 0 2 0
28AUG26 4.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 -0.01 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 -0.02 31 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 -0.02 31 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.28 -0.02 31 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.49 -0.04 30 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.68 -0.04 31 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.10 -0.05 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.83 -0.05 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.03 31 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.03 31 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.03 31 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.04 30 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 -0.04 31 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.02 33 0 497 0
29SEP26 5.50 P 0.67 0.67 0.67 0.75 +0.03 35 109 685 +109
29SEP26 5.75 P 0.00 0.00 0.00 0.91 -0.06 30 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 -0.05 29 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 -0.05 28 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 -0.05 0 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 -0.05 0 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 -0.06 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 -0.04 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 -0.08 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 -0.05 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 -0.06 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.03 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.02 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 -0.02 33 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.02 -0.02 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 -0.03 34 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 -0.04 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 -0.05 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 -0.07 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 -0.05 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.57 -0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.82 -0.05 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 0.00 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 0.00 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 -0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 0.00 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 -0.02 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 -0.02 31 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 0.00 33 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 -0.02 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 -0.02 32 0 49 0
30MAR27 5.75 P 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 -0.03 33 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 -0.03 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 -0.05 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 -0.06 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 -0.06 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 -0.07 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.07 -0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.56 -0.08 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 -0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 -0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 -0.03 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.95 -0.03 32 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.32 -0.03 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.52 -0.04 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.72 -0.05 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.94 -0.05 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.16 -0.06 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.38 -0.08 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.61 -0.08 30 0 0 0
TOTAL PUT 222 5,542 +45
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$ 168.50
29JUN26 100.00 C 0.00 0.00 0.00 69.63 -1.03 139 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 66.62 -1.55 116 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 64.90 -0.77 135 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 61.24 -1.93 80 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 59.12 -1.56 101 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 56.81 -1.37 103 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 53.68 -2.01 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 51.18 -2.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 49.11 -1.59 82 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 46.19 -2.01 35 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 44.33 -1.38 80 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 41.68 -1.53 71 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 39.37 -1.35 72 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 36.45 -1.79 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 34.11 -1.65 57 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 32.23 -1.07 66 0 50 0
29JUN26 140.00 C 0.00 0.00 0.00 29.66 -1.19 60 0 28 0
29JUN26 142.50 C 0.00 0.00 0.00 27.24 -1.19 57 0 125 0
29JUN26 145.00 C 0.00 0.00 0.00 24.80 -1.25 53 0 57 0
29JUN26 147.50 C 21.20 21.20 21.20 21.20 -2.51 0 3 961 -3
29JUN26 150.00 C 21.63 22.00 21.63 19.51 -1.92 40 3 4,165 +1
29JUN26 152.50 C 0.00 0.00 0.00 16.83 -2.40 33 0 6,045 0
29JUN26 155.00 C 14.60 14.60 14.60 15.24 -1.37 40 2 18,548 0
29JUN26 157.50 C 14.50 14.50 14.50 13.03 -1.63 37 1 4,431 -1
29JUN26 160.00 C 16.00 16.00 10.88 11.20 -1.63 37 18 4,191 -2
29JUN26 162.50 C 0.00 0.00 0.00 9.59 -1.54 38 0 24,946 0
29JUN26 165.00 C 10.35 10.51 8.97 8.12 -1.44 38 33 52,292 +1
29JUN26 167.50 C 7.25 7.48 6.52 6.81 -1.33 39 187 1,790 -27
29JUN26 170.00 C 7.31 8.30 5.40 5.64 -1.22 39 7,799 15,288 +7,254
29JUN26 172.50 C 5.55 7.33 4.60 4.62 -1.10 39 760 5,424 +84
29JUN26 175.00 C 4.80 6.60 3.90 3.83 -0.90 40 678 5,475 -171
29JUN26 177.50 C 4.33 5.62 3.16 3.16 -0.71 41 360 5,466 +50
29JUN26 180.00 C 3.25 4.71 2.60 2.53 -0.61 41 787 12,640 -39
29JUN26 182.50 C 2.74 3.50 2.15 1.98 -0.68 41 589 6,359 -187
29JUN26 185.00 C 2.52 3.29 1.89 1.53 -0.58 41 567 5,462 -171
29JUN26 187.50 C 2.24 2.87 1.66 1.18 -0.48 41 116 1,541 +26
29JUN26 190.00 C 1.83 2.10 1.35 0.89 -0.40 40 441 4,966 -103
29JUN26 192.50 C 1.50 1.80 1.12 0.67 -0.32 40 204 2,300 -25
29JUN26 195.00 C 1.05 1.15 0.97 0.50 -0.26 40 102 2,261 -94
29JUN26 197.50 C 1.02 1.02 1.02 0.37 -0.20 40 30 2,211 -30
29JUN26 200.00 C 0.95 1.35 0.70 0.27 -0.16 40 786 9,010 -108
29JUN26 205.00 C 0.73 0.83 0.63 0.14 -0.09 40 9 1,651 +2
29JUN26 210.00 C 0.70 0.70 0.50 0.07 -0.05 40 8 2,641 -3
29JUN26 215.00 C 0.42 0.42 0.42 0.04 -0.03 41 12 1,059 -10
29JUN26 220.00 C 0.47 0.47 0.34 0.02 -0.02 41 14 3,782 -10
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,183 0
29JUN26 230.00 C 0.29 0.29 0.25 0.01 0.00 45 31 3,838 -1
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,261 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 569 0
29JUN26 250.00 C 0.16 0.16 0.16 0.01 0.00 55 1 2,082 -1
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 142 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 945 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 221 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 76 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,287 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 86 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 90 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 93 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 100 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 103 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 106 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 113 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 115 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 118 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 121 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 124 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 126 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 49.11 -2.02 43 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 46.24 -2.46 0 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 44.33 -1.96 44 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 41.68 -2.23 37 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 39.37 -2.18 40 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 37.21 -2.02 43 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 34.39 -2.56 35 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 32.23 -2.48 37 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 29.88 -2.64 36 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 27.81 -1.67 38 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 25.77 -1.71 39 0 471 0
30JUL26 147.50 C 0.00 0.00 0.00 23.94 -1.60 40 0 346 0
30JUL26 150.00 C 22.20 22.20 22.20 22.05 -1.62 40 1 1,163 0
30JUL26 152.50 C 0.00 0.00 0.00 20.31 -1.56 41 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 18.64 -1.52 41 0 1,939 0
30JUL26 157.50 C 0.00 0.00 0.00 17.07 -1.45 42 0 1,679 0
30JUL26 160.00 C 0.00 0.00 0.00 15.58 -1.39 42 0 2,821 0
30JUL26 162.50 C 0.00 0.00 0.00 14.17 -1.34 42 0 1,462 0
30JUL26 165.00 C 0.00 0.00 0.00 12.86 -1.26 42 0 2,827 0
30JUL26 167.50 C 12.04 12.04 11.40 11.63 -1.20 43 95 1,209 +68
30JUL26 170.00 C 10.30 10.91 10.30 10.49 -1.13 43 90 2,478 0
30JUL26 172.50 C 10.49 12.09 9.33 9.43 -1.07 43 407 1,885 +180
30JUL26 175.00 C 9.08 11.66 8.91 8.46 -0.99 43 146 2,668 +64
30JUL26 177.50 C 8.30 10.62 7.48 7.66 -0.83 44 131 1,058 +52
30JUL26 180.00 C 7.51 9.68 6.86 6.96 -0.65 44 137 3,069 +18
30JUL26 182.50 C 7.78 8.34 6.30 6.25 -0.55 44 131 934 +116
30JUL26 185.00 C 6.75 7.24 5.49 5.49 -0.56 44 101 1,096 +19
30JUL26 187.50 C 6.08 6.51 6.08 4.99 -0.51 45 40 806 +30
30JUL26 190.00 C 5.59 6.29 4.50 4.40 -0.45 45 126 967 +60
30JUL26 192.50 C 0.00 0.00 0.00 3.87 -0.53 45 0 725 0
30JUL26 195.00 C 0.00 0.00 0.00 3.40 -0.55 45 0 1,138 0
30JUL26 197.50 C 3.98 3.98 3.98 2.97 -0.51 45 3 341 0
30JUL26 200.00 C 3.27 4.06 3.10 2.60 -0.45 45 54 962 -6
30JUL26 205.00 C 0.00 0.00 0.00 1.96 -0.37 44 0 290 0
30JUL26 210.00 C 2.66 2.66 2.66 1.47 -0.30 44 1 619 0
30JUL26 215.00 C 1.80 1.80 1.80 1.10 -0.23 44 1 406 0
30JUL26 220.00 C 1.80 1.80 1.68 0.81 -0.18 44 14 117 0
30JUL26 225.00 C 1.69 1.69 1.69 0.59 -0.15 44 45 125 -45
30JUL26 230.00 C 0.00 0.00 0.00 0.43 -0.11 44 0 186 0
30JUL26 235.00 C 0.00 0.00 0.00 0.31 -0.09 44 0 85 0
30JUL26 240.00 C 1.08 1.08 1.08 0.22 -0.07 44 3 465 -3
30JUL26 245.00 C 0.00 0.00 0.00 0.16 -0.05 44 0 353 0
30JUL26 250.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 105 0
30JUL26 255.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 150 0
30JUL26 265.00 C 0.51 0.51 0.51 0.04 -0.02 44 2 421 0
30JUL26 270.00 C 0.45 0.45 0.45 0.03 -0.01 45 2 1,033 0
28AUG26 127.50 C 0.00 0.00 0.00 43.27 -0.82 47 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 41.52 -0.48 50 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 39.02 -0.93 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 37.18 -0.78 48 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 34.76 -1.25 46 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 32.70 -2.47 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 31.03 -2.25 47 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 30.15 -1.29 51 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 28.13 -1.53 49 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 26.39 -1.56 49 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 24.96 -0.55 50 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 22.54 -1.44 47 0 597 0
28AUG26 157.50 C 0.00 0.00 0.00 21.11 -1.39 47 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 19.75 -1.34 47 0 1,159 0
28AUG26 162.50 C 18.30 18.30 18.30 18.45 -1.29 47 5 583 0
28AUG26 165.00 C 0.00 0.00 0.00 17.21 -1.25 47 0 915 0
28AUG26 167.50 C 19.10 19.10 19.10 16.04 -1.20 48 100 949 +100
28AUG26 170.00 C 16.95 16.95 14.98 14.93 -1.15 48 67 5,785 -16
28AUG26 172.50 C 14.90 14.90 14.55 13.91 -1.07 48 17 346 0
28AUG26 175.00 C 13.37 13.37 13.37 12.94 -0.99 48 16 470 -16
28AUG26 177.50 C 14.34 14.34 14.34 12.04 -0.91 48 16 546 -16
28AUG26 180.00 C 0.00 0.00 0.00 11.22 -0.80 49 0 874 0
28AUG26 182.50 C 10.76 10.76 10.76 10.46 -0.69 49 15 446 +15
28AUG26 185.00 C 11.70 11.70 10.51 9.75 -0.58 49 4 519 +1
28AUG26 187.50 C 11.59 11.59 9.10 9.04 -0.52 49 60 347 +37
28AUG26 190.00 C 10.00 10.00 9.25 8.45 -0.42 50 2 1,076 +1
28AUG26 192.50 C 0.00 0.00 0.00 7.88 -0.38 50 0 264 0
28AUG26 195.00 C 0.00 0.00 0.00 7.25 -0.48 50 0 281 0
28AUG26 197.50 C 0.00 0.00 0.00 6.67 -0.55 50 0 289 0
28AUG26 200.00 C 0.00 0.00 0.00 6.12 -0.57 50 0 877 0
28AUG26 205.00 C 0.00 0.00 0.00 5.15 -0.59 50 0 31 0
29SEP26 100.00 C 0.00 0.00 0.00 69.63 -1.03 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 66.81 -1.39 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 64.90 -1.68 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 61.88 -1.29 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 59.55 -1.21 34 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 57.70 -0.68 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 55.21 -0.89 43 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 53.48 -0.37 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 51.74 +0.06 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 48.00 -1.58 39 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 47.01 -0.51 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 45.49 -0.02 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 42.77 -0.77 47 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 40.93 -0.68 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 38.31 -1.42 45 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 36.91 -0.99 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 34.97 -1.15 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 33.09 -2.36 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 32.64 -1.09 51 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 30.87 -1.19 50 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 28.88 -1.56 49 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 27.20 -1.68 48 0 1,708 0
29SEP26 155.00 C 25.00 25.00 25.00 25.22 -1.33 47 1 111 +1
29SEP26 157.50 C 0.00 0.00 0.00 23.86 -1.29 47 0 207 0
29SEP26 160.00 C 0.00 0.00 0.00 22.55 -1.25 47 0 896 0
29SEP26 162.50 C 0.00 0.00 0.00 21.30 -1.20 47 0 541 0
29SEP26 165.00 C 23.30 23.30 23.21 20.10 -1.16 47 2 166 -1
29SEP26 167.50 C 0.00 0.00 0.00 18.95 -1.12 48 0 225 0
29SEP26 170.00 C 19.95 19.95 17.89 17.86 -1.08 48 163 2,867 +129
29SEP26 172.50 C 19.10 19.10 16.55 16.81 -1.04 48 90 592 +35
29SEP26 175.00 C 0.00 0.00 0.00 15.82 -0.99 48 0 1,697 0
29SEP26 177.50 C 15.13 15.13 15.13 14.87 -0.96 48 30 979 -30
29SEP26 180.00 C 16.05 16.05 16.05 13.97 -0.92 48 32 858 +32
29SEP26 182.50 C 16.19 16.19 13.41 13.13 -0.87 48 51 582 0
29SEP26 185.00 C 14.40 15.32 13.62 12.36 -0.79 48 94 413 +90
29SEP26 187.50 C 14.51 14.51 11.85 11.56 -0.78 48 90 403 +90
29SEP26 190.00 C 12.98 12.98 11.23 10.97 -0.61 49 60 1,159 +49
29SEP26 192.50 C 0.00 0.00 0.00 10.34 -0.52 49 0 139 0
29SEP26 195.00 C 0.00 0.00 0.00 9.68 -0.50 49 0 160 0
29SEP26 197.50 C 0.00 0.00 0.00 9.16 -0.38 49 0 193 0
29SEP26 200.00 C 9.98 9.98 9.01 8.54 -0.46 49 23 1,222 +12
29SEP26 205.00 C 0.00 0.00 0.00 7.64 -0.37 50 0 143 0
29SEP26 210.00 C 0.00 0.00 0.00 6.69 -0.44 50 0 647 0
29SEP26 215.00 C 0.00 0.00 0.00 5.82 -0.48 50 0 224 0
29SEP26 220.00 C 5.64 5.64 5.64 5.05 -0.43 50 2 501 +2
29SEP26 225.00 C 0.00 0.00 0.00 4.37 -0.39 50 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 3.78 -0.35 50 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 3.27 -0.31 50 0 165 0
29SEP26 240.00 C 4.10 4.10 3.56 2.82 -0.27 50 4 937 +3
29SEP26 245.00 C 0.00 0.00 0.00 2.43 -0.24 50 0 196 0
29SEP26 250.00 C 0.00 0.00 0.00 2.09 -0.21 49 0 514 0
29SEP26 255.00 C 0.00 0.00 0.00 1.80 -0.18 49 0 351 0
29SEP26 260.00 C 2.48 2.48 2.48 1.54 -0.17 49 3 533 -3
29SEP26 265.00 C 0.00 0.00 0.00 1.33 -0.14 49 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 1.14 -0.12 49 0 996 0
29SEP26 275.00 C 0.00 0.00 0.00 0.97 -0.11 49 0 533 0
29SEP26 280.00 C 0.00 0.00 0.00 0.83 -0.10 49 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.71 -0.09 49 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.61 -0.07 49 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.52 -0.07 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.45 -0.05 49 0 1,158 0
29SEP26 310.00 C 0.00 0.00 0.00 0.33 -0.04 49 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 42 0
29SEP26 350.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.04 0.00 50 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.03 0.00 50 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.02 0.00 50 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 48 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 52 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 53 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 71.96 -0.36 52 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 69.76 -0.35 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 67.32 -0.51 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 65.66 -0.11 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 63.36 -0.29 51 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 60.82 -0.66 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 58.86 -0.57 49 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 56.70 -0.72 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 55.78 +0.34 52 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 53.46 -0.06 50 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 51.37 -0.34 49 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 49.39 -0.55 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 47.94 -0.27 50 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 45.59 -0.94 48 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 44.27 -0.61 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 42.97 -0.31 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 41.62 -0.10 51 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 40.07 -0.13 51 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 38.50 -0.22 50 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 37.01 -0.27 50 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 34.71 -1.18 48 0 194 0
30DEC26 152.50 C 0.00 0.00 0.00 34.19 -0.34 50 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 32.49 -0.73 49 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 31.21 -0.74 49 0 281 0
30DEC26 160.00 C 33.00 33.00 33.00 29.96 -0.76 49 2 1,810 +2
30DEC26 162.50 C 0.00 0.00 0.00 28.79 -0.73 49 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 27.63 -0.74 49 0 932 0
30DEC26 167.50 C 0.00 0.00 0.00 25.40 -1.85 47 0 705 0
30DEC26 170.00 C 0.00 0.00 0.00 24.41 -1.76 47 0 1,737 0
30DEC26 172.50 C 0.00 0.00 0.00 23.60 -1.53 48 0 615 0
30DEC26 175.00 C 25.00 25.00 25.00 22.46 -1.66 48 1 796 0
30DEC26 177.50 C 0.00 0.00 0.00 21.56 -1.59 48 0 813 0
30DEC26 180.00 C 23.33 23.33 23.33 20.69 -1.52 48 33 2,343 0
30DEC26 182.50 C 22.37 22.37 22.37 19.76 -1.55 48 33 2,221 +33
30DEC26 185.00 C 21.45 21.45 21.45 18.93 -1.51 48 33 288 +33
30DEC26 187.50 C 0.00 0.00 0.00 18.47 -1.13 49 0 165 0
30DEC26 190.00 C 19.45 19.45 19.45 17.76 -1.03 49 2 1,309 0
30DEC26 192.50 C 0.00 0.00 0.00 17.14 -0.87 49 0 124 0
30DEC26 195.00 C 0.00 0.00 0.00 16.16 -1.10 49 0 397 0
30DEC26 197.50 C 0.00 0.00 0.00 15.42 -1.12 49 0 193 0
30DEC26 200.00 C 15.95 17.34 15.50 14.71 -1.14 49 8 809 -4
30DEC26 205.00 C 0.00 0.00 0.00 13.65 -0.89 49 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 12.70 -0.63 49 0 333 0
30DEC26 215.00 C 13.00 13.00 13.00 11.59 -0.63 49 1 124 0
30DEC26 220.00 C 11.26 11.26 10.96 10.56 -0.64 49 91 2,776 +31
30DEC26 225.00 C 0.00 0.00 0.00 9.62 -0.65 49 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 8.77 -0.75 49 0 253 0
30DEC26 235.00 C 0.00 0.00 0.00 7.98 -0.85 49 0 339 0
30DEC26 240.00 C 8.39 8.39 8.39 7.26 -0.97 49 1 1,543 -1
30DEC26 245.00 C 0.00 0.00 0.00 6.61 -1.00 49 0 1,346 0
30DEC26 250.00 C 7.65 8.20 7.65 6.01 -0.97 49 73 677 +30
30DEC26 255.00 C 6.74 6.74 6.74 5.47 -0.91 49 80 312 +76
30DEC26 260.00 C 6.96 6.96 6.96 4.97 -0.86 49 5 147 0
30DEC26 265.00 C 0.00 0.00 0.00 4.52 -0.81 49 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 4.11 -0.76 49 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 3.73 -0.72 49 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 3.39 -0.67 49 0 473 0
30DEC26 285.00 C 0.00 0.00 0.00 3.08 -0.63 49 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 2.80 -0.59 49 0 616 0
30DEC26 295.00 C 4.20 4.20 4.20 2.54 -0.56 49 1 265 -1
30DEC26 300.00 C 0.00 0.00 0.00 2.31 -0.52 49 0 1,605 0
30DEC26 310.00 C 0.00 0.00 0.00 1.91 -0.45 49 0 260 0
30DEC26 320.00 C 3.30 3.30 3.30 1.57 -0.40 49 1 1,252 +1
30DEC26 330.00 C 0.00 0.00 0.00 1.30 -0.35 49 0 307 0
30DEC26 340.00 C 2.42 2.42 2.42 1.07 -0.31 49 5 483 0
30DEC26 350.00 C 2.21 2.21 2.20 0.89 -0.26 49 60 449 +50
30MAR27 120.00 C 0.00 0.00 0.00 58.75 -0.42 50 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 56.97 -0.47 50 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 55.37 -0.42 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 54.24 +0.05 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 52.57 -0.04 51 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 50.93 -0.33 51 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 49.34 -0.25 51 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 47.78 -0.34 51 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 46.20 -0.49 50 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 43.66 -1.64 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 43.38 -0.56 50 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 41.99 -0.63 50 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 40.66 -0.67 50 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 39.42 -0.65 50 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 38.19 -0.66 50 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 35.87 -1.79 48 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 35.70 -0.81 50 0 1,407 0
30MAR27 162.50 C 0.00 0.00 0.00 34.65 -0.73 50 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 33.50 -0.79 50 0 137 0
30MAR27 167.50 C 0.00 0.00 0.00 31.49 -1.74 49 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 29.95 -2.24 48 0 247 0
30MAR27 172.50 C 0.00 0.00 0.00 28.83 -2.41 48 0 302 0
30MAR27 175.00 C 28.91 28.91 28.91 28.26 -2.97 48 130 587 +130
30MAR27 177.50 C 0.00 0.00 0.00 26.87 -2.40 48 0 399 0
30MAR27 180.00 C 27.00 27.00 26.90 25.97 -2.38 48 2 571 +2
30MAR27 182.50 C 0.00 0.00 0.00 25.31 -2.14 48 0 1,271 0
30MAR27 185.00 C 25.52 25.52 25.52 25.28 -1.31 50 60 1,417 +60
30MAR27 187.50 C 0.00 0.00 0.00 23.87 -1.88 49 0 293 0
30MAR27 190.00 C 23.89 23.89 23.89 22.64 -2.29 48 30 757 +30
30MAR27 192.50 C 0.00 0.00 0.00 22.63 -1.51 49 0 218 0
30MAR27 195.00 C 0.00 0.00 0.00 21.59 -1.95 49 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 20.96 -1.67 49 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 20.93 -0.98 50 0 262 0
30MAR27 205.00 C 0.00 0.00 0.00 19.52 -1.02 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 18.20 -1.11 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 16.97 -1.09 50 0 150 0
30MAR27 220.00 C 0.00 0.00 0.00 15.82 -1.19 50 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 14.75 -1.17 50 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 13.75 -1.25 50 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 12.81 -1.41 50 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 11.94 -1.48 50 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 11.13 -1.44 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 10.37 -1.64 50 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 9.67 -1.36 50 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 9.01 -1.64 50 0 20 0
30MAR27 265.00 C 0.00 0.00 0.00 8.40 -1.58 50 0 219 0
30MAR27 270.00 C 0.00 0.00 0.00 7.83 -1.52 50 0 1,066 0
30MAR27 275.00 C 0.00 0.00 0.00 7.29 -1.21 50 0 327 0
29JUN27 140.00 C 0.00 0.00 0.00 49.56 +0.05 52 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 48.19 +0.09 52 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 46.89 +0.13 52 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 45.59 +0.10 52 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 44.23 0.00 51 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 43.01 -0.01 51 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 41.91 +0.08 51 0 21 0
29JUN27 157.50 C 0.00 0.00 0.00 40.67 +0.03 51 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 39.56 +0.01 51 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 38.52 +0.05 51 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.47 -0.49 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 35.49 -0.71 50 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 34.54 -0.49 50 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 33.63 -0.47 50 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 32.74 -0.16 50 0 3 0
29JUN27 177.50 C 0.00 0.00 0.00 31.88 -0.44 50 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 31.04 -0.05 50 0 30 0
29JUN27 182.50 C 0.00 0.00 0.00 30.16 -0.49 50 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 30.01 +0.44 52 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 28.61 -0.18 51 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 27.81 -0.62 51 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 26.76 -0.41 50 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 26.39 -0.04 51 0 1 0
29JUN27 197.50 C 26.11 26.11 26.11 25.65 -0.06 51 31 61 +31
29JUN27 200.00 C 0.00 0.00 0.00 24.98 -0.26 51 0 0 0
29JUN27 205.00 C 25.90 25.90 25.90 23.71 -0.61 51 1 32 +1
TOTAL CALL 16,702 369,124 +8,004
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,271 0
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 66 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,723 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 45 0 924 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,298 0
29JUN26 130.00 P 0.00 0.00 0.00 0.02 0.00 42 0 3,331 0
29JUN26 132.50 P 0.00 0.00 0.00 0.03 0.00 41 0 1,596 0
29JUN26 135.00 P 0.28 0.28 0.28 0.05 0.00 41 3 2,589 -3
29JUN26 137.50 P 0.00 0.00 0.00 0.08 0.00 40 0 2,039 0
29JUN26 140.00 P 0.35 0.41 0.35 0.14 +0.02 40 18 2,901 -18
29JUN26 142.50 P 0.50 0.50 0.50 0.23 +0.03 40 5 3,619 0
29JUN26 145.00 P 0.59 0.59 0.45 0.36 +0.04 40 132 7,244 0
29JUN26 147.50 P 0.74 0.74 0.63 0.54 +0.06 40 143 6,962 -67
29JUN26 150.00 P 0.96 1.11 0.70 0.80 +0.09 40 1,723 26,323 -712
29JUN26 152.50 P 1.27 1.27 1.02 1.15 +0.13 40 42 12,514 +2
29JUN26 155.00 P 1.47 1.73 1.15 1.61 +0.20 41 40 8,471 +31
29JUN26 157.50 P 2.06 2.50 1.53 2.19 +0.28 41 185 40,936 +48
29JUN26 160.00 P 2.55 3.25 1.92 2.90 +0.35 41 1,134 81,021 -163
29JUN26 162.50 P 3.41 4.18 2.45 3.75 +0.42 41 2,673 72,014 +74
29JUN26 165.00 P 4.00 5.30 3.15 4.76 +0.52 41 1,157 4,921 -132
29JUN26 167.50 P 5.28 6.55 4.30 5.96 +0.68 41 508 2,333 +241
29JUN26 170.00 P 6.72 7.88 5.20 7.30 +0.80 41 554 4,989 -23
29JUN26 172.50 P 8.57 9.35 6.63 8.78 +0.90 42 307 2,798 +123
29JUN26 175.00 P 9.40 10.85 7.53 10.41 +1.01 42 716 3,642 +693
29JUN26 177.50 P 9.00 9.00 9.00 12.22 +1.18 43 4 3,629 -4
29JUN26 180.00 P 13.00 15.00 12.49 14.14 +1.29 43 43 9,891 +33
29JUN26 182.50 P 0.00 0.00 0.00 16.16 +1.38 44 0 1,474 0
29JUN26 185.00 P 0.00 0.00 0.00 18.29 +1.50 45 0 2,052 0
29JUN26 187.50 P 0.00 0.00 0.00 20.53 +1.61 46 0 887 0
29JUN26 190.00 P 0.00 0.00 0.00 22.83 +1.69 48 0 3,136 0
29JUN26 192.50 P 0.00 0.00 0.00 25.18 +1.76 50 0 2,016 0
29JUN26 195.00 P 25.10 27.70 25.10 27.61 +1.83 52 104 646 -3
29JUN26 197.50 P 28.79 28.79 28.79 29.02 +0.84 34 99 358 -96
29JUN26 200.00 P 0.00 0.00 0.00 31.77 +2.04 45 0 4,962 0
29JUN26 205.00 P 0.00 0.00 0.00 36.82 +1.20 51 0 1,855 0
29JUN26 210.00 P 0.00 0.00 0.00 42.55 +1.85 69 0 1,097 0
29JUN26 215.00 P 0.00 0.00 0.00 47.76 +1.92 77 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 51.50 +0.51 0 0 2,074 0
29JUN26 225.00 P 0.00 0.00 0.00 56.50 +0.44 0 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 62.22 +0.93 84 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 66.50 +0.62 0 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 72.44 +1.61 96 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 76.50 +0.53 0 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 81.50 +0.79 0 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 87.34 +1.62 107 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 92.32 +1.07 110 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 96.50 +0.83 0 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 101.50 +0.86 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 107.31 +1.58 121 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 111.50 +0.82 0 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 116.50 +0.90 0 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 121.91 +1.33 120 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 126.50 +1.04 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 131.50 +1.05 0 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 141.62 +1.20 118 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 152.26 +1.89 148 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 161.50 +1.13 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 172.15 +1.77 156 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 182.10 +1.76 160 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 191.50 +1.18 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 202.10 +1.80 170 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 211.50 +1.60 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 221.50 +1.61 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 231.50 +1.26 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 241.50 +0.73 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 251.97 +2.14 186 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 261.89 +2.07 187 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 271.50 +1.30 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 281.50 +1.36 0 0 0 0
30JUL26 120.00 P 0.56 0.56 0.50 0.17 +0.02 44 23 648 -21
30JUL26 122.50 P 0.00 0.00 0.00 0.25 +0.04 44 0 297 0
30JUL26 125.00 P 0.63 0.63 0.63 0.33 +0.03 44 1 1,405 -1
30JUL26 127.50 P 0.00 0.00 0.00 0.46 +0.05 44 0 792 0
30JUL26 130.00 P 0.84 0.91 0.84 0.62 +0.08 44 31 510 -28
30JUL26 132.50 P 0.00 0.00 0.00 0.81 +0.09 44 0 553 0
30JUL26 135.00 P 1.09 1.21 1.09 1.05 +0.13 44 20 853 0
30JUL26 137.50 P 1.55 1.55 1.55 1.33 +0.13 45 5 1,261 0
30JUL26 140.00 P 1.73 1.76 1.73 1.69 +0.19 44 40 1,692 +30
30JUL26 142.50 P 0.00 0.00 0.00 2.08 +0.19 45 0 2,010 0
30JUL26 145.00 P 2.50 2.97 2.50 2.59 +0.27 45 50 2,512 +6
30JUL26 147.50 P 3.42 3.42 3.00 3.11 +0.28 45 17 2,147 0
30JUL26 150.00 P 3.50 3.73 3.10 3.78 +0.37 45 15 6,591 -2
30JUL26 152.50 P 4.10 4.10 3.82 4.45 +0.37 45 4 3,188 +1
30JUL26 155.00 P 5.20 5.50 4.30 5.30 +0.48 45 24 2,158 +5
30JUL26 157.50 P 5.16 5.96 5.07 6.15 +0.49 45 7 2,540 +2
30JUL26 160.00 P 6.36 7.29 5.89 7.19 +0.63 45 194 3,016 +25
30JUL26 162.50 P 7.69 8.05 7.69 8.23 +0.63 45 110 1,559 +50
30JUL26 165.00 P 8.66 9.67 8.66 9.44 +0.78 45 174 1,179 -12
30JUL26 167.50 P 8.79 11.15 8.79 10.69 +0.78 45 157 1,119 +17
30JUL26 170.00 P 11.00 12.48 9.58 12.06 +0.90 46 267 1,861 +23
30JUL26 172.50 P 12.55 13.84 10.93 13.51 +0.94 46 380 933 +54
30JUL26 175.00 P 14.80 14.80 12.80 15.03 +1.01 46 189 708 +106
30JUL26 177.50 P 0.00 0.00 0.00 16.68 +1.11 46 0 966 0
30JUL26 180.00 P 16.30 16.30 16.30 18.33 +1.11 46 10 1,180 0
30JUL26 182.50 P 0.00 0.00 0.00 20.16 +1.27 47 0 457 0
30JUL26 185.00 P 0.00 0.00 0.00 22.00 +1.27 47 0 244 0
30JUL26 187.50 P 0.00 0.00 0.00 23.93 +1.37 47 0 58 0
30JUL26 190.00 P 25.19 25.19 25.19 25.93 +1.43 48 5 166 +5
30JUL26 192.50 P 0.00 0.00 0.00 27.94 +1.44 48 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 30.09 +1.57 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 32.24 +1.58 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 34.44 +1.63 50 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 38.98 +1.71 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 43.68 +1.80 54 0 11 0
30JUL26 215.00 P 0.00 0.00 0.00 48.43 +1.81 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 52.92 +1.44 55 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 57.82 +1.41 58 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 62.22 +0.80 55 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 67.18 +0.89 57 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 72.44 +1.30 63 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 77.05 +1.08 61 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 81.92 +1.15 62 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 87.34 +1.62 70 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 92.32 +1.07 73 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 97.30 +1.63 75 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 102.26 +1.62 77 0 750 0
28AUG26 127.50 P 0.00 0.00 0.00 1.83 +0.12 49 0 215 0
28AUG26 130.00 P 2.64 2.64 2.55 2.23 +0.18 50 39 105 0
28AUG26 132.50 P 2.60 2.80 2.60 2.63 +0.18 50 20 179 +20
28AUG26 135.00 P 3.00 3.00 3.00 3.12 +0.27 50 2 794 +2
28AUG26 137.50 P 3.39 3.39 3.39 3.65 +0.26 50 15 570 +15
28AUG26 140.00 P 0.00 0.00 0.00 4.20 +0.27 50 0 1,012 0
28AUG26 142.50 P 4.26 4.88 4.26 4.89 +0.36 50 3 1,115 +2
28AUG26 145.00 P 5.23 5.80 5.23 5.59 +0.36 50 22 844 +1
28AUG26 147.50 P 5.35 5.35 5.35 6.35 +0.43 50 1 542 0
28AUG26 150.00 P 6.75 7.28 6.75 7.23 +0.48 50 64 1,425 +64
28AUG26 152.50 P 7.85 7.85 7.85 8.10 +0.47 50 60 783 +18
28AUG26 155.00 P 8.51 8.91 8.51 9.10 +0.59 50 33 814 +31
28AUG26 157.50 P 8.68 8.68 8.68 10.16 +0.60 50 30 959 +24
28AUG26 160.00 P 10.30 11.03 9.70 11.24 +0.61 50 91 2,172 +67
28AUG26 162.50 P 10.95 12.33 10.95 12.45 +0.75 50 60 1,465 +60
28AUG26 165.00 P 12.60 12.60 12.60 13.72 +0.76 50 2 1,804 -2
28AUG26 167.50 P 14.51 15.11 14.51 15.00 +0.76 51 47 671 +1
28AUG26 170.00 P 16.53 16.61 15.97 16.38 +0.86 51 64 914 +32
28AUG26 172.50 P 17.42 17.42 17.42 17.88 +0.92 51 30 692 +30
28AUG26 175.00 P 19.07 19.07 17.02 19.36 +0.92 51 87 486 -12
28AUG26 177.50 P 0.00 0.00 0.00 20.93 +1.01 51 0 725 0
28AUG26 180.00 P 0.00 0.00 0.00 22.60 +1.09 51 0 273 0
28AUG26 182.50 P 0.00 0.00 0.00 24.28 +1.09 51 0 72 0
28AUG26 185.00 P 0.00 0.00 0.00 25.98 +1.11 52 0 100 0
28AUG26 187.50 P 0.00 0.00 0.00 27.84 +1.26 52 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 29.70 +1.26 52 0 57 0
28AUG26 192.50 P 0.00 0.00 0.00 31.56 +1.26 52 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 33.52 +1.35 53 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 35.54 +1.42 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 37.57 +1.42 53 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 41.74 +1.53 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.37 +0.04 49 0 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.46 +0.04 49 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.60 +0.06 49 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.74 +0.06 49 0 64 0
29SEP26 110.00 P 1.40 1.40 1.40 0.92 +0.10 49 1 827 +1
29SEP26 112.50 P 0.00 0.00 0.00 1.13 +0.10 49 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.35 +0.11 49 0 371 0
29SEP26 117.50 P 0.00 0.00 0.00 1.65 +0.15 49 0 162 0
29SEP26 120.00 P 0.00 0.00 0.00 1.95 +0.16 50 2 280 0
29SEP26 122.50 P 0.00 0.00 0.00 2.31 +0.22 50 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 2.72 +0.22 50 2 263 0
29SEP26 127.50 P 0.00 0.00 0.00 3.13 +0.22 50 0 228 0
29SEP26 130.00 P 3.34 3.76 3.34 3.65 +0.31 50 36 517 -1
29SEP26 132.50 P 0.00 0.00 0.00 4.20 +0.31 50 0 443 0
29SEP26 135.00 P 4.36 4.55 4.36 4.75 +0.31 50 3 1,187 +1
29SEP26 137.50 P 0.00 0.00 0.00 5.44 +0.41 50 0 2,614 0
29SEP26 140.00 P 5.48 5.48 5.48 6.15 +0.41 50 5 1,266 -5
29SEP26 142.50 P 0.00 0.00 0.00 6.86 +0.42 50 0 1,442 0
29SEP26 145.00 P 6.94 7.58 6.94 7.64 +0.45 50 3 1,106 0
29SEP26 147.50 P 0.00 0.00 0.00 8.58 +0.51 50 0 1,065 0
29SEP26 150.00 P 9.00 9.20 8.00 9.43 +0.47 50 31 4,705 +13
29SEP26 152.50 P 0.00 0.00 0.00 10.37 +0.51 50 0 593 0
29SEP26 155.00 P 11.40 11.40 10.96 11.39 +0.47 49 5 940 +1
29SEP26 157.50 P 0.00 0.00 0.00 12.51 +0.50 50 0 791 0
29SEP26 160.00 P 13.36 13.60 13.36 13.67 +0.57 50 20 2,197 +16
29SEP26 162.50 P 13.39 13.39 13.39 14.90 +0.62 50 30 615 0
29SEP26 165.00 P 0.00 0.00 0.00 16.15 +0.58 50 0 582 0
29SEP26 167.50 P 16.90 17.30 15.52 17.49 +0.63 50 114 430 -29
29SEP26 170.00 P 17.95 17.95 17.90 19.12 +0.97 51 80 814 +80
29SEP26 172.50 P 0.00 0.00 0.00 20.40 +0.79 50 0 619 0
29SEP26 175.00 P 0.00 0.00 0.00 22.11 +1.01 51 0 700 0
29SEP26 177.50 P 0.00 0.00 0.00 23.61 +1.01 51 0 631 0
29SEP26 180.00 P 23.10 23.10 22.80 25.27 +1.16 51 2 5,919 -2
29SEP26 182.50 P 0.00 0.00 0.00 26.96 +1.17 51 0 671 0
29SEP26 185.00 P 0.00 0.00 0.00 28.65 +1.17 51 0 1,116 0
29SEP26 187.50 P 0.00 0.00 0.00 30.35 +1.18 51 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 32.19 +1.32 52 0 786 0
29SEP26 192.50 P 0.00 0.00 0.00 34.06 +1.33 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 35.94 +1.34 52 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 37.82 +1.34 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 39.78 +1.42 53 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 43.80 +1.43 53 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 47.06 +0.61 51 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 51.14 +0.46 50 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 56.30 +1.26 54 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 60.74 +1.29 54 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 64.62 +0.59 52 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 68.97 +0.34 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 73.44 +0.10 52 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 79.02 +0.90 57 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 83.60 +0.68 57 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 88.20 +0.94 56 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 92.63 +0.28 55 0 117 0
29SEP26 265.00 P 0.00 0.00 0.00 97.30 +0.58 54 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 102.28 +0.79 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 107.31 +1.01 57 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 112.65 +1.52 62 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 117.48 +1.51 62 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 122.26 +1.40 62 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 127.21 +1.46 63 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 132.68 +2.00 68 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 142.11 +1.55 66 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 152.26 +1.75 71 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 161.50 +1.07 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 172.15 +1.77 75 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 182.10 +1.76 77 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 191.50 +1.09 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 202.10 +1.71 81 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 211.50 +1.11 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 221.50 +0.91 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 231.50 +1.26 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 241.50 +0.73 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 251.97 +1.80 91 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 261.89 +1.59 91 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 271.58 +1.38 87 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 281.50 +1.02 0 0 90 0
30DEC26 100.00 P 2.30 2.30 2.30 1.54 -0.08 49 1 943 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.83 -0.10 49 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 2.14 -0.10 49 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.45 -0.11 49 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 2.85 -0.11 49 0 1,986 0
30DEC26 112.50 P 0.00 0.00 0.00 3.28 -0.11 49 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.71 -0.12 49 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 4.19 -0.12 49 0 38 0
30DEC26 120.00 P 5.02 5.02 5.02 4.76 -0.12 49 5 582 +5
30DEC26 122.50 P 0.00 0.00 0.00 5.33 -0.13 49 0 266 0
30DEC26 125.00 P 5.93 6.60 5.93 5.91 -0.13 49 31 322 +29
30DEC26 127.50 P 0.00 0.00 0.00 6.61 -0.11 49 0 180 0
30DEC26 130.00 P 0.00 0.00 0.00 7.34 -0.12 49 0 780 0
30DEC26 132.50 P 7.78 7.78 7.66 8.08 -0.12 49 31 217 +29
30DEC26 135.00 P 0.00 0.00 0.00 8.82 -0.13 49 0 545 0
30DEC26 137.50 P 9.82 9.82 9.82 9.73 -0.08 49 5 382 0
30DEC26 140.00 P 0.00 0.00 0.00 10.65 -0.09 50 0 3,121 0
30DEC26 142.50 P 11.66 11.66 11.66 11.57 -0.09 50 5 530 0
30DEC26 145.00 P 12.50 12.50 12.50 12.50 -0.09 50 1 1,015 +1
30DEC26 147.50 P 0.00 0.00 0.00 13.58 +0.21 50 0 652 0
30DEC26 150.00 P 0.00 0.00 0.00 14.70 -0.01 50 0 2,218 0
30DEC26 152.50 P 15.38 15.38 15.38 15.82 0.00 50 7 889 +7
30DEC26 155.00 P 16.55 17.10 16.55 16.94 +0.39 50 41 1,636 0
30DEC26 157.50 P 0.00 0.00 0.00 18.15 +0.05 50 0 566 0
30DEC26 160.00 P 18.65 19.30 18.65 19.46 +0.20 50 13 1,281 -3
30DEC26 162.50 P 20.16 20.16 20.16 20.73 +0.01 50 30 708 +30
30DEC26 165.00 P 0.00 0.00 0.00 22.07 +0.25 50 0 793 0
30DEC26 167.50 P 23.38 23.38 23.38 23.44 +0.06 50 9 369 +9
30DEC26 170.00 P 25.20 25.20 25.20 24.89 +0.29 50 2 682 +2
30DEC26 172.50 P 0.00 0.00 0.00 26.37 +0.16 50 0 419 0
30DEC26 175.00 P 27.40 27.40 27.40 27.94 +0.34 50 50 1,125 -50
30DEC26 177.50 P 0.00 0.00 0.00 29.47 +0.20 50 0 267 0
30DEC26 180.00 P 0.00 0.00 0.00 31.01 +0.20 51 0 1,719 0
30DEC26 182.50 P 0.00 0.00 0.00 32.63 +0.28 51 0 2,029 0
30DEC26 185.00 P 0.00 0.00 0.00 34.35 +0.37 51 0 467 0
30DEC26 187.50 P 0.00 0.00 0.00 36.07 +0.37 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 37.79 +0.37 51 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 39.04 +0.03 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.26 +0.38 51 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 42.78 +0.15 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 44.54 +0.06 50 0 1,551 0
30DEC26 205.00 P 0.00 0.00 0.00 48.40 +0.13 51 0 2,262 0
30DEC26 210.00 P 0.00 0.00 0.00 51.86 -0.25 50 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 56.34 +0.33 51 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 60.39 +0.25 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 64.53 +0.25 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 68.67 +0.23 52 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 72.93 +0.13 52 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 77.29 +0.08 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 81.74 +0.11 53 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 85.88 -0.24 52 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 90.34 -0.32 52 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 95.14 -0.03 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 99.74 +0.02 53 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 104.05 -0.25 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 108.92 +0.01 53 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 113.58 +0.03 53 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 118.59 +0.36 55 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 123.27 +0.35 55 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 127.64 +0.01 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 133.25 +0.88 57 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 142.87 +1.37 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 152.62 +1.02 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 162.36 +1.00 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 172.19 +1.02 60 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 182.70 +1.65 65 0 47 0
30MAR27 120.00 P 7.35 7.60 7.35 7.55 -0.51 50 2 3,399 +2
30MAR27 122.50 P 0.00 0.00 0.00 8.31 -0.06 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 9.07 +0.03 50 0 18 0
30MAR27 127.50 P 0.00 0.00 0.00 9.83 +0.07 50 0 344 0
30MAR27 130.00 P 0.00 0.00 0.00 10.67 +0.10 50 0 496 0
30MAR27 132.50 P 0.00 0.00 0.00 11.57 +0.10 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 12.43 +0.06 50 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 13.50 +0.23 50 0 214 0
30MAR27 140.00 P 14.00 14.00 14.00 14.41 +0.24 50 51 740 -49
30MAR27 142.50 P 14.55 14.55 14.55 15.41 +0.25 50 2 459 -2
30MAR27 145.00 P 0.00 0.00 0.00 16.67 +0.43 50 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 17.81 +0.39 50 0 1,229 0
30MAR27 150.00 P 0.00 0.00 0.00 18.76 +0.34 50 0 1,716 0
30MAR27 152.50 P 19.35 20.19 19.35 20.01 +0.30 50 80 270 -28
30MAR27 155.00 P 0.00 0.00 0.00 21.34 +0.67 50 0 700 0
30MAR27 157.50 P 22.66 22.66 22.66 22.60 +0.44 50 30 1,362 0
30MAR27 160.00 P 22.45 22.45 22.45 23.91 +0.69 50 2 1,547 +2
30MAR27 162.50 P 23.70 24.90 23.70 25.25 +0.48 50 3 238 0
30MAR27 165.00 P 0.00 0.00 0.00 26.62 +0.49 50 0 99 0
30MAR27 167.50 P 0.00 0.00 0.00 27.98 +0.67 50 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 29.43 +0.69 50 0 323 0
30MAR27 172.50 P 0.00 0.00 0.00 30.92 +0.70 50 0 272 0
30MAR27 175.00 P 0.00 0.00 0.00 32.40 +0.42 50 0 260 0
30MAR27 177.50 P 0.00 0.00 0.00 34.03 +0.50 50 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.74 -0.38 49 0 289 0
30MAR27 182.50 P 0.00 0.00 0.00 36.74 0.00 50 0 1,420 0
30MAR27 185.00 P 0.00 0.00 0.00 38.39 +0.15 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 40.07 +0.16 50 0 441 0
30MAR27 190.00 P 0.00 0.00 0.00 41.74 +0.12 50 0 318 0
30MAR27 192.50 P 0.00 0.00 0.00 43.49 +0.14 50 0 248 0
30MAR27 195.00 P 0.00 0.00 0.00 45.22 +0.11 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 46.99 -0.13 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 48.87 -0.06 51 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 52.55 -0.08 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 56.34 -0.08 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 60.20 -0.18 51 0 45 0
30MAR27 220.00 P 0.00 0.00 0.00 64.13 -0.13 51 0 65 0
30MAR27 225.00 P 0.00 0.00 0.00 68.05 -0.27 51 0 0 0
30MAR27 230.00 P 70.01 70.01 70.01 72.26 +0.04 51 30 896 -30
30MAR27 235.00 P 0.00 0.00 0.00 76.39 -0.12 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 80.56 -0.14 52 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 84.79 -0.05 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 89.09 0.00 52 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 93.41 -0.03 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 97.80 -0.05 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 102.24 +0.01 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 106.69 +0.02 53 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 111.18 -0.06 53 0 42 0
29JUN27 140.00 P 18.40 18.40 18.40 18.94 +0.82 51 1 73 +1
29JUN27 142.50 P 0.00 0.00 0.00 20.06 +0.82 51 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 20.20 -0.39 49 0 20 0
29JUN27 147.50 P 21.30 21.30 21.30 22.42 +0.93 51 1 5 +1
29JUN27 150.00 P 22.56 23.00 22.00 23.88 +1.32 51 6 30 +6
29JUN27 152.50 P 23.60 23.60 23.60 24.46 +0.37 50 1 5 +1
29JUN27 155.00 P 0.00 0.00 0.00 25.74 +0.39 50 0 42 0
29JUN27 157.50 P 0.00 0.00 0.00 27.05 +0.40 50 0 84 0
29JUN27 160.00 P 26.80 26.80 26.80 28.28 +0.30 50 5 86 +5
29JUN27 162.50 P 0.00 0.00 0.00 29.78 +0.44 50 0 21 0
29JUN27 165.00 P 0.00 0.00 0.00 31.19 +0.45 50 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 32.63 +0.46 50 0 33 0
29JUN27 170.00 P 34.10 34.10 33.40 33.91 +0.28 50 6 52 +6
29JUN27 172.50 P 0.00 0.00 0.00 35.62 +0.50 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 37.15 +0.51 50 0 226 0
29JUN27 177.50 P 0.00 0.00 0.00 38.64 +0.44 50 0 92 0
29JUN27 180.00 P 0.00 0.00 0.00 40.24 +0.46 50 0 121 0
29JUN27 182.50 P 0.00 0.00 0.00 42.20 +0.53 51 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.78 +0.54 51 0 121 0
29JUN27 187.50 P 0.00 0.00 0.00 45.22 +0.30 51 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 46.92 +0.30 51 0 40 0
29JUN27 192.50 P 0.00 0.00 0.00 48.64 +0.28 51 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 50.38 +0.39 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.16 +0.41 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.95 +0.41 51 0 1 0
29JUN27 205.00 P 0.00 0.00 0.00 57.80 +0.62 52 0 31 0
TOTAL PUT 12,768 513,762 +687
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$ 14.80
29JUN26 9.50 C 0.00 0.00 0.00 5.31 -0.03 0 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 5.07 -0.01 73 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 4.82 -0.02 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.32 -0.02 59 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.32 0.00 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.83 0.00 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.88 -0.03 42 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 1.44 -0.03 41 0 0 0
29JUN26 14.00 C 0.92 0.92 0.92 1.04 -0.03 39 30 90 +30
29JUN26 14.50 C 0.00 0.00 0.00 0.69 -0.03 37 0 516 0
29JUN26 15.00 C 0.46 0.46 0.46 0.41 -0.03 35 20 267 +20
29JUN26 15.50 C 0.28 0.28 0.21 0.23 -0.03 35 45 665 +5
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 453 0
29JUN26 16.50 C 0.06 0.06 0.06 0.07 -0.02 36 10 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 38 0 1,078 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,506 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.37 +0.01 63 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 5.13 0.00 63 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 4.86 0.00 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.39 +0.02 55 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.91 0.00 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.43 +0.09 48 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.95 +0.06 44 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 2.45 -0.02 37 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 2.02 -0.02 36 0 8 0
30JUL26 13.50 C 1.59 1.59 1.59 1.62 -0.03 36 5 5 +1
30JUL26 14.00 C 1.15 1.24 1.15 1.26 -0.03 35 51 51 +51
30JUL26 14.50 C 0.00 0.00 0.00 0.95 -0.02 34 0 156 0
30JUL26 15.00 C 0.00 0.00 0.00 0.69 -0.02 34 0 120 0
30JUL26 15.50 C 0.47 0.47 0.47 0.48 -0.02 33 10 217 0
30JUL26 16.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 2,855 0
30JUL26 16.50 C 0.21 0.21 0.21 0.23 -0.01 34 10 808 +10
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 571 0
30JUL26 17.50 C 0.09 0.09 0.09 0.10 -0.01 34 100 738 +100
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 585 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.37 -0.04 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.13 -0.04 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.86 0.00 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.39 -0.04 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.91 -0.02 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.43 +0.01 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.95 -0.02 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.55 -0.02 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.11 -0.03 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.73 -0.03 33 0 0 0
28AUG26 14.00 C 1.39 1.39 1.39 1.41 0.00 34 30 330 +30
28AUG26 14.50 C 0.00 0.00 0.00 1.11 -0.01 34 0 75 0
28AUG26 15.00 C 0.83 0.83 0.83 0.87 0.00 34 30 341 +30
28AUG26 15.50 C 0.00 0.00 0.00 0.65 -0.01 33 0 257 0
28AUG26 16.00 C 0.00 0.00 0.00 0.48 -0.01 33 0 30 0
28AUG26 16.50 C 0.00 0.00 0.00 0.34 -0.02 32 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.24 -0.01 32 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 20 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 0.00 32 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 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 5.38 -0.03 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 -0.04 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.88 -0.05 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.40 -0.05 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.93 -0.04 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.48 +0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.96 -0.06 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.55 -0.03 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.14 -0.04 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.79 -0.03 33 0 0 0
29SEP26 14.00 C 1.46 1.51 1.46 1.50 +0.01 34 120 399 +120
29SEP26 14.50 C 1.18 1.22 1.18 1.19 -0.02 33 60 90 +60
29SEP26 15.00 C 0.98 0.98 0.98 0.95 -0.02 33 30 445 +30
29SEP26 15.50 C 0.76 0.76 0.76 0.76 0.00 33 2 1,224 0
29SEP26 16.00 C 0.59 0.59 0.59 0.58 -0.02 33 30 937 +30
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.03 33 0 910 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 339 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.06 32 0 870 0
29SEP26 18.00 C 0.24 0.24 0.23 0.16 -0.06 31 18 379 -2
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.06 31 0 360 0
29SEP26 19.00 C 0.16 0.16 0.16 0.08 -0.05 31 10 363 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.05 30 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1,270 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 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 57 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 5.38 -0.08 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.13 -0.04 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.90 -0.08 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.42 -0.03 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.97 -0.03 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.54 -0.01 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.15 0.00 35 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 0.00 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.42 0.00 34 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.11 -0.02 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 -0.02 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 +0.03 35 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 +0.02 35 0 356 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.03 34 0 103 0
30DEC26 16.00 C 1.03 1.04 1.03 1.01 -0.02 35 60 331 +60
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.04 34 0 134 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 -0.05 34 0 199 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 -0.05 34 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 -0.07 34 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 -0.08 33 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.09 33 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.09 33 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.09 33 0 94 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.09 33 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.08 32 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.07 32 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.06 31 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 42 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 5.42 -0.07 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.20 -0.07 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.98 -0.07 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.55 0.00 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.13 0.00 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.75 +0.02 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.41 +0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.07 +0.03 36 0 0 0
30MAR27 13.00 C 2.85 2.85 2.85 2.66 -0.06 33 30 155 +30
30MAR27 13.50 C 0.00 0.00 0.00 2.36 -0.07 33 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 2.22 -0.03 35 0 30 0
30MAR27 14.50 C 1.90 2.01 1.90 1.96 -0.03 35 60 90 +60
30MAR27 15.00 C 1.79 1.79 1.75 1.75 -0.01 35 95 215 +95
30MAR27 15.50 C 0.00 0.00 0.00 1.55 -0.02 35 0 121 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 -0.03 35 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 1.22 -0.03 35 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 -0.04 35 0 352 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 -0.04 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.01 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 -0.01 35 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.04 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 -0.05 35 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 -0.05 36 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.51 +0.02 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.29 +0.02 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.08 +0.03 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.67 +0.03 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.26 0.00 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.92 +0.03 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.57 +0.02 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.24 -0.01 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.91 -0.04 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.65 -0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.42 -0.04 34 0 0 0
29JUN27 14.50 C 2.19 2.19 2.15 2.19 -0.03 34 60 90 +60
29JUN27 15.00 C 0.00 0.00 0.00 1.98 -0.05 34 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 1.80 -0.03 34 0 30 0
29JUN27 16.00 C 0.00 0.00 0.00 1.65 -0.02 35 0 180 0
29JUN27 16.50 C 0.00 0.00 0.00 1.50 -0.02 35 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 1.36 -0.01 35 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.24 -0.01 35 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 1.13 0.00 36 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 0.00 36 0 90 0
29JUN27 19.00 C 0.00 0.00 0.00 0.95 +0.02 36 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.79 +0.02 36 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.66 +0.03 37 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.56 +0.04 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.41 +0.05 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.35 +0.06 39 0 0 0
TOTAL CALL 916 50,808 +830
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 200 0
29JUN26 13.50 P 0.13 0.13 0.13 0.11 -0.03 39 150 3,899 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.03 37 0 767 0
29JUN26 14.50 P 0.35 0.35 0.35 0.35 -0.03 36 1 1,860 +1
29JUN26 15.00 P 0.61 0.61 0.61 0.58 -0.03 34 5 9,389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.90 -0.03 34 0 1,545 0
29JUN26 16.00 P 1.28 1.28 1.28 1.32 0.00 37 15 2,523 0
29JUN26 16.50 P 0.00 0.00 0.00 1.76 +0.01 38 0 10,758 0
29JUN26 17.00 P 0.00 0.00 0.00 2.27 +0.02 46 0 1,466 0
29JUN26 17.50 P 0.00 0.00 0.00 2.76 +0.02 52 0 958 0
29JUN26 18.00 P 3.20 3.20 3.20 3.27 +0.09 60 40 1,842 -19
29JUN26 18.50 P 0.00 0.00 0.00 3.76 +0.03 64 45 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 4.26 +0.06 70 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 4.76 +0.06 75 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.27 +0.09 83 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.26 +0.08 91 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.26 -0.01 100 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.26 +0.07 108 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.29 +0.05 124 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.29 +0.11 132 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.26 +0.08 132 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.29 +0.09 147 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.29 +0.09 154 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.29 +0.09 161 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.28 +0.08 164 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.26 +0.07 164 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.24 +0.04 162 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.29 +0.09 185 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.27 +0.07 183 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 0.00 41 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 0.00 38 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 210 0
30JUL26 13.00 P 0.18 0.18 0.18 0.17 -0.01 36 107 2,286 +107
30JUL26 13.50 P 0.00 0.00 0.00 0.26 -0.01 35 0 3,455 0
30JUL26 14.00 P 0.00 0.00 0.00 0.39 -0.02 34 0 270 0
30JUL26 14.50 P 0.61 0.61 0.61 0.57 -0.02 33 10 201 0
30JUL26 15.00 P 0.00 0.00 0.00 0.81 -0.02 32 0 559 0
30JUL26 15.50 P 0.00 0.00 0.00 1.11 -0.02 32 0 780 0
30JUL26 16.00 P 1.50 1.50 1.50 1.48 0.00 33 7 974 0
30JUL26 16.50 P 0.00 0.00 0.00 1.87 0.00 33 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 2.33 +0.04 36 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 2.76 +0.02 34 0 27 0
30JUL26 18.00 P 0.00 0.00 0.00 3.27 -0.02 39 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.76 +0.03 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.26 +0.06 46 0 5 -6
30JUL26 19.50 P 0.00 0.00 0.00 4.76 -0.02 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.27 +0.08 54 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.26 +0.07 60 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.26 -0.01 66 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.26 -0.01 72 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.29 +0.02 82 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.29 +0.02 87 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.26 -0.01 87 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.29 +0.02 96 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 0.07 0.07 0.07 0.05 0.00 37 14 14 +14
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 16 0
28AUG26 12.50 P 0.00 0.00 0.00 0.21 -0.01 34 0 410 0
28AUG26 13.00 P 0.31 0.31 0.31 0.31 -0.01 34 210 535 +210
28AUG26 13.50 P 0.00 0.00 0.00 0.45 -0.02 33 0 385 0
28AUG26 14.00 P 0.00 0.00 0.00 0.63 -0.01 33 0 2,121 0
28AUG26 14.50 P 0.00 0.00 0.00 0.86 0.00 32 0 160 0
28AUG26 15.00 P 0.00 0.00 0.00 1.13 0.00 32 0 465 0
28AUG26 15.50 P 1.47 1.47 1.47 1.43 -0.02 31 30 679 +30
28AUG26 16.00 P 0.00 0.00 0.00 1.83 +0.01 32 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.21 +0.01 32 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.59 +0.01 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.01 +0.01 27 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.45 0.00 22 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.91 0.00 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.40 0.00 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.37 +0.01 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.34 0.00 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.33 +0.01 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.30 -0.01 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.29 -0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.29 0.00 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 0.01 -0.01 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 210 0
29SEP26 12.00 P 0.22 0.22 0.22 0.19 -0.02 33 7 318 0
29SEP26 12.50 P 0.32 0.32 0.32 0.29 -0.02 33 10 766 +10
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.01 33 0 1,296 0
29SEP26 13.50 P 0.61 0.61 0.60 0.59 -0.02 33 60 424 0
29SEP26 14.00 P 0.79 0.82 0.79 0.79 -0.02 33 121 720 +91
29SEP26 14.50 P 1.08 1.08 1.02 1.02 -0.03 33 216 1,342 +96
29SEP26 15.00 P 1.34 1.34 1.31 1.32 -0.01 33 90 505 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 -0.01 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 -0.08 30 0 1,253 0
29SEP26 16.50 P 2.36 2.36 2.36 2.26 -0.10 29 165 1,660 +165
29SEP26 17.00 P 2.70 2.70 2.70 2.79 -0.02 34 40 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.19 -0.03 34 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.62 +0.02 34 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.10 +0.05 35 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.54 +0.01 34 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.02 +0.03 35 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.48 +0.01 34 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.46 +0.01 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.44 +0.05 37 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.42 +0.05 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.38 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.39 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.38 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.35 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.38 +0.01 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.36 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.36 +0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.36 +0.02 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.34 +0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.33 0.00 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.33 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.01 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 -0.02 34 0 260 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 -0.01 34 0 247 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.02 33 0 365 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 0.00 33 0 300 0
30DEC26 14.00 P 1.15 1.15 1.15 1.13 +0.01 33 15 545 +15
30DEC26 14.50 P 0.00 0.00 0.00 1.37 0.00 33 0 667 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 +0.01 33 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 +0.01 33 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 2.30 0.00 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.66 -0.04 34 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 3.04 -0.05 34 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.43 -0.05 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 -0.02 34 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.29 -0.04 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.72 -0.02 35 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.17 -0.05 35 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.62 -0.06 35 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.55 -0.06 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.49 -0.07 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.48 +0.02 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.45 -0.05 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.47 -0.01 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.39 -0.01 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.38 -0.05 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.38 -0.04 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.39 -0.04 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.42 +0.06 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.38 -0.02 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.34 -0.04 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.34 -0.03 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.34 -0.04 46 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 30 0
30MAR27 10.50 P 0.30 0.30 0.30 0.27 -0.02 35 10 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 -0.01 34 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.01 34 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.76 -0.01 34 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 -0.02 33 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.13 -0.02 33 0 365 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 -0.01 33 0 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 0.00 33 0 408 0
30MAR27 15.00 P 0.00 0.00 0.00 1.88 0.00 33 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.18 0.00 33 0 672 0
30MAR27 16.00 P 0.00 0.00 0.00 2.53 -0.03 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.88 -0.01 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.25 -0.03 34 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 3.63 -0.03 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.02 -0.04 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.43 -0.03 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.85 -0.01 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.29 -0.04 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.73 -0.04 35 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.63 -0.04 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.54 -0.04 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.51 -0.05 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.47 -0.05 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.47 -0.02 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.40 -0.07 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.42 -0.04 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 +0.01 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29JUN27 10.00 P 0.34 0.34 0.34 0.30 0.00 35 25 25 +25
29JUN27 10.50 P 0.00 0.00 0.00 0.40 0.00 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 0.66 -0.01 35 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 0.00 35 0 128 0
29JUN27 12.50 P 0.00 0.00 0.00 1.01 -0.01 35 0 142 0
29JUN27 13.00 P 0.00 0.00 0.00 1.22 -0.01 35 0 385 0
29JUN27 13.50 P 0.00 0.00 0.00 1.45 -0.01 36 0 107 0
29JUN27 14.00 P 0.00 0.00 0.00 1.70 -0.02 36 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 1.97 -0.02 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.27 -0.01 36 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.58 -0.01 36 0 64 0
29JUN27 16.00 P 2.90 2.90 2.90 2.92 0.00 37 15 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.28 +0.02 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.64 0.00 37 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.01 +0.02 38 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 4.40 +0.03 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.78 -0.04 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.19 -0.03 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.59 -0.04 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.01 -0.04 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.86 -0.03 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.74 -0.04 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.63 -0.04 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.56 +0.04 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.47 -0.08 35 0 0 0
TOTAL PUT 1,408 85,379 +739
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$ 4.54
29JUN26 3.50 C 0.00 0.00 0.00 1.06 +0.02 76 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.97 +0.03 77 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.86 +0.02 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 +0.03 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 -0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 0.00 38 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
29JUN26 4.50 C 0.15 0.15 0.15 0.16 0.00 35 20 80 +20
29JUN26 4.60 C 0.10 0.10 0.10 0.12 0.00 36 20 25 +20
29JUN26 4.70 C 0.09 0.09 0.09 0.08 -0.01 36 5 176 +3
29JUN26 4.80 C 0.06 0.06 0.06 0.06 0.00 38 30 137 +30
29JUN26 4.90 C 0.05 0.05 0.04 0.04 0.00 38 80 137 +60
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 92 0
29JUN26 5.25 C 0.02 0.02 0.02 0.01 0.00 40 11 176 +10
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 49 6 122 +6
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 135 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.97 - 53 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.88 - 52 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 0.78 +0.04 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 +0.03 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.60 +0.03 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.52 +0.04 41 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30JUL26 4.60 C 0.22 0.22 0.22 0.22 0.00 38 3 3 +3
30JUL26 4.70 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 +0.01 39 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
30JUL26 5.25 C 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
30JUL26 5.50 C 0.04 0.04 0.04 0.03 0.00 39 75 76 +75
30JUL26 5.75 C 0.03 0.03 0.03 0.02 0.00 41 68 98 +68
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 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 69 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 3.60 C 0.00 0.00 0.00 0.99 - 48 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.90 - 46 0 0 -
28AUG26 3.80 C 0.00 0.00 0.00 0.82 +0.03 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.71 +0.01 39 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.66 +0.03 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.59 +0.04 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.26 0.00 40 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.23 0.00 40 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.20 0.00 41 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.12 +0.01 41 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 0.00 41 0 8 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 0.00 40 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 41 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 3.60 C 0.00 0.00 0.00 1.02 - 45 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 0.94 - 44 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 0.85 +0.04 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 +0.04 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 +0.04 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 +0.03 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 0.00 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 0.00 38 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 0.00 39 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 0.00 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 0.00 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 0.00 40 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 39 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 40 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 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 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 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 3.60 C 0.00 0.00 0.00 1.11 - 42 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.04 - 42 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.97 +0.04 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.90 +0.04 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.83 +0.03 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 +0.04 41 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 +0.03 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 +0.02 40 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 +0.02 40 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 +0.02 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.01 40 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 0.00 40 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 0.00 39 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 38 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 38 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 1.21 - 42 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 1.14 - 42 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 1.08 +0.04 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.01 +0.03 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.95 +0.04 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.90 +0.04 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.79 +0.04 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 +0.03 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 +0.03 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
30MAR27 4.80 C 0.50 0.50 0.50 0.56 +0.01 40 2 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 +0.02 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 +0.02 40 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 0.00 40 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 0.00 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 1.29 - 41 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 1.22 - 41 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 1.16 +0.04 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.10 +0.04 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.04 +0.04 40 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.99 +0.04 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.94 +0.04 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.84 +0.02 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.72 -0.01 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.68 -0.01 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.65 0.00 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.58 0.00 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 0.00 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 -0.01 39 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
TOTAL CALL 320 7,534 +295
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 38 0 9 0
29JUN26 4.20 P 0.04 0.04 0.04 0.04 -0.01 34 30 120 +28
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 35 0 7 0
29JUN26 4.40 P 0.08 0.08 0.08 0.11 0.00 36 80 213 +80
29JUN26 4.50 P 0.14 0.14 0.14 0.15 -0.02 35 100 273 +100
29JUN26 4.60 P 0.00 0.00 0.00 0.21 -0.01 35 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.01 36 0 91 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 -0.02 38 0 254 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 -0.03 33 0 241 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 -0.03 27 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 -0.03 0 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 0.00 62 0 245 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 -0.02 65 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 -0.02 0 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.74 -0.05 0 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.99 -0.05 0 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.24 -0.04 0 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 -0.02 91 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 -0.03 98 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 3.01 -0.03 104 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.26 +0.02 110 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 -0.03 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.01 -0.02 127 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.26 -0.03 132 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.51 -0.01 137 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.76 -0.01 142 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.01 -0.02 147 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.26 -0.02 152 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.50 -0.01 125 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.01 -0.03 165 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.51 -0.01 174 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.01 +0.01 181 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.48 -0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.98 -0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 - 41 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.03 - 41 0 0 -
30JUL26 3.80 P 0.05 0.05 0.05 0.04 0.00 40 200 200 +200
30JUL26 3.90 P 0.00 0.00 0.00 0.05 0.00 38 0 100 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 0.00 38 0 108 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.01 37 0 100 0
30JUL26 4.20 P 0.13 0.13 0.13 0.13 0.00 39 50 150 -50
30JUL26 4.30 P 0.00 0.00 0.00 0.16 -0.01 38 0 29 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 0.00 39 0 6 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 0.00 37 0 73 0
30JUL26 4.60 P 0.00 0.00 0.00 0.31 -0.01 38 0 76 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 -0.01 38 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 -0.03 37 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 +0.01 40 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 -0.03 37 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.78 -0.04 33 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 -0.02 40 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 -0.02 43 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.50 -0.03 0 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 -0.05 0 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.99 -0.05 0 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.51 -0.02 61 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.76 -0.03 65 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.01 -0.03 69 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.26 0.00 73 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.01 -0.02 84 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 - 42 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.06 - 41 0 0 -
28AUG26 3.80 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 -0.01 40 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.16 -0.01 40 0 6 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 0.00 41 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.24 0.00 41 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.28 -0.01 40 0 35 0
28AUG26 4.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.39 0.00 40 0 88 0
28AUG26 4.70 P 0.46 0.46 0.46 0.45 0.00 40 30 84 +30
28AUG26 4.80 P 0.00 0.00 0.00 0.53 0.00 42 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.56 -0.04 37 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.64 -0.04 39 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.83 -0.05 37 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.04 -0.04 36 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.27 -0.04 36 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.51 -0.02 51 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 -0.03 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.01 -0.03 58 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.26 -0.01 61 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 - 40 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.09 - 40 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.01 40 0 2 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.01 40 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.01 40 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 -0.01 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 -0.01 41 0 65 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 0.00 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.03 39 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 -0.03 40 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 -0.03 40 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 -0.03 41 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 -0.03 43 0 501 0
29SEP26 6.00 P 1.54 1.54 1.54 1.54 -0.05 41 7 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 -0.03 45 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 -0.01 49 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 -0.02 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 -0.02 45 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 -0.03 48 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 -0.03 51 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 -0.01 54 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 -0.02 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 4.01 -0.02 62 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 -0.03 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.51 -0.01 67 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.76 -0.02 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.01 -0.02 71 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.26 -0.02 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.50 -0.02 65 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 6.01 -0.03 80 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.51 -0.01 83 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.01 -0.01 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.48 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.98 -0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 - 40 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.18 - 40 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.01 40 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 -0.02 39 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.02 39 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.02 39 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 -0.03 39 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.03 39 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.03 39 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 0.99 -0.04 39 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 -0.04 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.04 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 -0.05 40 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.05 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 -0.06 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 -0.05 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 -0.05 37 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 -0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 -0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 -0.04 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 -0.05 36 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 -0.05 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 -0.04 50 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.26 -0.03 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.51 -0.03 54 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.76 -0.03 56 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 - 40 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.25 - 40 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 0.00 41 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 -0.01 40 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 -0.01 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 0.00 39 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 -0.02 40 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 -0.03 39 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 -0.03 39 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 -0.03 39 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 -0.04 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 -0.03 39 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 -0.04 39 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 -0.04 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 -0.04 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 -0.04 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 -0.04 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 -0.05 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 -0.05 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 -0.05 39 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 -0.06 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 -0.05 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 -0.04 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 -0.05 35 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 -0.05 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 -0.04 45 0 4 0
29JUN27 3.60 P 0.31 0.31 0.28 0.27 - 39 7 7 -
29JUN27 3.70 P 0.00 0.00 0.00 0.31 - 40 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.35 0.00 40 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.39 -0.01 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.43 -0.01 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 -0.01 40 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 0.00 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.80 0.00 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.86 0.00 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.92 -0.01 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.99 -0.02 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 -0.03 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 -0.03 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.52 -0.04 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 -0.04 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 -0.04 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.13 -0.05 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 -0.05 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 -0.05 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 -0.05 39 0 0 0
TOTAL PUT 504 8,843 +388
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$ 1.54
29JUN26 0.90 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.54 -0.03 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.45 -0.02 95 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.34 -0.03 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.30 -0.02 65 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.25 -0.02 55 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.21 -0.02 59 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
29JUN26 1.50 C 0.09 0.09 0.09 0.09 -0.02 47 2 5 +2
29JUN26 1.55 C 0.08 0.08 0.08 0.06 -0.02 44 6 7 +5
29JUN26 1.60 C 0.00 0.00 0.00 0.05 -0.01 51 0 118 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 -0.01 47 0 21 0
29JUN26 1.70 C 0.02 0.03 0.02 0.02 -0.01 48 6 60 +6
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 62 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29JUN26 1.85 C 0.01 0.01 0.01 0.01 0.00 58 5 51 -2
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 64 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 86 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 95 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 104 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 113 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 121 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 128 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 135 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 142 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 148 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 160 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 166 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 181 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 186 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 208 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.45 - 55 0 0 -
30JUL26 1.15 C 0.00 0.00 0.00 0.40 - 49 0 0 -
30JUL26 1.20 C 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30JUL26 1.60 C 0.09 0.09 0.09 0.09 -0.02 49 1 1 0
30JUL26 1.65 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30JUL26 1.70 C 0.07 0.07 0.07 0.06 -0.01 50 4 4 +4
30JUL26 1.75 C 0.00 0.00 0.00 0.05 -0.01 51 0 39 0
30JUL26 1.80 C 0.05 0.05 0.05 0.04 -0.01 52 5 68 -1
30JUL26 1.85 C 0.00 0.00 0.00 0.03 -0.01 51 0 26 0
30JUL26 1.90 C 0.00 0.00 0.00 0.02 -0.01 48 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 -0.01 43 0 69 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30JUL26 2.10 C 0.02 0.02 0.02 0.01 0.00 53 11 21 -10
30JUL26 2.20 C 0.01 0.01 0.01 0.01 0.00 59 1 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
28AUG26 1.10 C 0.00 0.00 0.00 0.46 - 54 0 0 -
28AUG26 1.15 C 0.00 0.00 0.00 0.42 - 56 0 0 -
28AUG26 1.20 C 0.00 0.00 0.00 0.38 -0.03 57 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.30 -0.02 54 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.23 -0.02 52 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.20 -0.03 52 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.15 -0.02 52 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.12 -0.01 55 0 4 0
28AUG26 1.70 C 0.10 0.10 0.10 0.10 -0.01 54 1 62 +1
28AUG26 1.75 C 0.00 0.00 0.00 0.09 0.00 56 0 2 0
28AUG26 1.80 C 0.00 0.00 0.00 0.08 0.00 57 0 1 0
28AUG26 1.85 C 0.00 0.00 0.00 0.07 0.00 57 0 0 0
28AUG26 1.90 C 0.06 0.06 0.06 0.06 0.00 57 5 11 +5
28AUG26 1.95 C 0.05 0.05 0.05 0.05 0.00 57 15 30 +8
28AUG26 2.00 C 0.00 0.00 0.00 0.04 0.00 56 0 6 0
28AUG26 2.10 C 0.04 0.04 0.04 0.03 0.00 56 13 149 +13
28AUG26 2.20 C 0.03 0.03 0.03 0.02 0.00 55 6 12 +6
28AUG26 2.30 C 0.03 0.03 0.03 0.01 0.00 51 2 48 -2
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.47 - 51 0 0 -
29SEP26 1.15 C 0.00 0.00 0.00 0.43 - 52 0 0 -
29SEP26 1.20 C 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.32 -0.02 53 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.23 -0.02 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.20 -0.02 51 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.14 -0.02 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.13 -0.01 54 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.11 -0.02 53 0 48 0
29SEP26 1.80 C 0.10 0.10 0.10 0.10 -0.02 54 1 105 +1
29SEP26 1.85 C 0.00 0.00 0.00 0.09 -0.01 55 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.08 -0.01 55 0 200 0
29SEP26 1.95 C 0.09 0.09 0.09 0.07 -0.01 55 1 238 0
29SEP26 2.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 206 0
29SEP26 2.10 C 0.06 0.06 0.06 0.05 -0.01 56 1 206 +1
29SEP26 2.20 C 0.00 0.00 0.00 0.04 0.00 57 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.03 0.00 56 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 0.00 55 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 123 0
30DEC26 1.10 C 0.00 0.00 0.00 0.50 - 49 0 0 -
30DEC26 1.15 C 0.00 0.00 0.00 0.47 - 52 0 0 -
30DEC26 1.20 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.34 -0.02 51 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.26 -0.03 50 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.24 -0.02 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.20 -0.03 51 0 0 0
30DEC26 1.70 C 0.19 0.19 0.19 0.19 -0.02 52 1 1 +1
30DEC26 1.75 C 0.00 0.00 0.00 0.18 -0.02 54 0 130 0
30DEC26 1.80 C 0.00 0.00 0.00 0.16 -0.02 52 0 290 0
30DEC26 1.85 C 0.00 0.00 0.00 0.15 -0.02 53 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.14 -0.01 54 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.13 -0.01 54 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 19 0
30DEC26 2.10 C 0.11 0.11 0.11 0.10 -0.01 54 1 5 +1
30DEC26 2.20 C 0.00 0.00 0.00 0.08 -0.01 53 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.07 -0.01 54 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.06 -0.01 55 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.04 -0.01 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.03 -0.01 52 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.02 -0.01 50 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30MAR27 1.10 C 0.00 0.00 0.00 0.54 - 52 0 0 -
30MAR27 1.15 C 0.00 0.00 0.00 0.50 - 50 0 0 -
30MAR27 1.20 C 0.00 0.00 0.00 0.47 -0.02 50 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.44 -0.02 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.36 -0.02 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.19 -0.02 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.12 -0.01 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.10 -0.01 51 0 2 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.07 -0.01 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.05 -0.01 52 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN27 1.10 C 0.00 0.00 0.00 0.57 - 51 0 0 -
29JUN27 1.15 C 0.00 0.00 0.00 0.54 - 52 0 0 -
29JUN27 1.20 C 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.28 0.00 51 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.27 0.00 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
TOTAL CALL 88 11,744 +39
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 122 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 1.35 P 0.01 0.01 0.01 0.01 0.00 48 6 11 +6
29JUN26 1.40 P 0.00 0.00 0.00 0.02 0.00 50 0 20 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 0.00 47 0 71 0
29JUN26 1.50 P 0.04 0.04 0.03 0.04 0.00 41 4 68 +1
29JUN26 1.55 P 0.06 0.06 0.06 0.07 +0.01 45 1 80 0
29JUN26 1.60 P 0.09 0.09 0.09 0.10 +0.01 45 1 94 +1
29JUN26 1.65 P 0.11 0.11 0.11 0.14 +0.02 49 1 176 -1
29JUN26 1.70 P 0.00 0.00 0.00 0.18 +0.02 50 0 96 0
29JUN26 1.75 P 0.00 0.00 0.00 0.22 +0.02 47 0 56 0
29JUN26 1.80 P 0.00 0.00 0.00 0.27 +0.02 55 0 142 0
29JUN26 1.85 P 0.31 0.31 0.31 0.32 +0.03 61 3 76 -1
29JUN26 1.90 P 0.34 0.34 0.34 0.37 +0.03 67 1 68 -1
29JUN26 1.95 P 0.00 0.00 0.00 0.42 +0.03 73 0 35 0
29JUN26 2.00 P 0.00 0.00 0.00 0.47 +0.03 79 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.56 +0.01 0 0 28 -8
29JUN26 2.20 P 0.00 0.00 0.00 0.67 +0.03 100 0 64 0
29JUN26 2.30 P 0.00 0.00 0.00 0.77 +0.03 109 0 63 -17
29JUN26 2.40 P 0.00 0.00 0.00 0.87 +0.03 118 0 71 0
29JUN26 2.50 P 0.00 0.00 0.00 0.97 +0.03 126 0 17 0
29JUN26 2.60 P 0.00 0.00 0.00 1.07 +0.02 134 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.17 +0.02 141 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.27 +0.02 148 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.37 +0.02 155 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.47 +0.02 161 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.57 +0.02 168 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.67 +0.02 174 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.77 +0.02 179 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.87 +0.02 185 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.97 +0.02 190 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.07 +0.02 195 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.17 +0.02 200 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.27 +0.02 204 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.37 +0.03 209 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.47 +0.02 213 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.57 +0.02 218 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.67 +0.02 222 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30JUL26 1.15 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30JUL26 1.25 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.03 +0.01 53 0 100 0
30JUL26 1.35 P 0.00 0.00 0.00 0.04 +0.01 51 0 1 0
30JUL26 1.40 P 0.00 0.00 0.00 0.06 +0.01 54 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.07 +0.01 49 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 7 0
30JUL26 1.55 P 0.10 0.10 0.10 0.12 +0.01 51 1 19 +1
30JUL26 1.60 P 0.14 0.14 0.14 0.14 +0.01 47 1 17 0
30JUL26 1.65 P 0.00 0.00 0.00 0.18 +0.01 50 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.21 +0.01 48 0 24 0
30JUL26 1.75 P 0.25 0.25 0.25 0.25 +0.01 49 1 7 -1
30JUL26 1.80 P 0.00 0.00 0.00 0.29 +0.01 49 0 111 0
30JUL26 1.85 P 0.34 0.34 0.34 0.33 +0.01 48 1 4 -1
30JUL26 1.90 P 0.38 0.38 0.38 0.38 +0.03 52 1 13 -1
30JUL26 1.95 P 0.00 0.00 0.00 0.43 +0.03 56 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.47 +0.02 52 0 29 0
30JUL26 2.10 P 0.00 0.00 0.00 0.58 +0.03 68 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.67 +0.02 65 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.77 +0.03 71 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.87 +0.03 77 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.97 +0.03 82 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 1.07 +0.02 88 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.17 +0.02 92 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.27 +0.02 97 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.37 +0.02 101 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.47 +0.02 105 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 1.15 P 0.00 0.00 0.00 0.02 - 54 0 0 -
28AUG26 1.20 P 0.03 0.03 0.03 0.03 0.00 55 1 152 +1
28AUG26 1.25 P 0.04 0.04 0.04 0.04 0.00 54 20 23 +20
28AUG26 1.30 P 0.00 0.00 0.00 0.06 +0.01 58 0 206 0
28AUG26 1.35 P 0.00 0.00 0.00 0.07 +0.01 55 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.09 +0.01 55 0 3 0
28AUG26 1.45 P 0.00 0.00 0.00 0.11 +0.01 55 0 2 0
28AUG26 1.50 P 0.00 0.00 0.00 0.13 +0.01 54 0 7 0
28AUG26 1.55 P 0.14 0.14 0.14 0.16 +0.01 55 5 62 +5
28AUG26 1.60 P 0.00 0.00 0.00 0.19 +0.02 55 0 3 0
28AUG26 1.65 P 0.00 0.00 0.00 0.22 +0.02 55 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.25 +0.02 54 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.28 +0.01 52 0 9 0
28AUG26 1.80 P 0.00 0.00 0.00 0.33 +0.02 57 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.37 +0.02 57 1 3 +1
28AUG26 1.90 P 0.00 0.00 0.00 0.41 +0.02 57 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.46 +0.03 61 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.50 +0.03 60 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.59 +0.02 61 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.68 +0.02 61 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.78 +0.03 67 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.87 +0.02 63 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.97 +0.03 68 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.07 +0.02 72 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.17 +0.02 76 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.27 +0.02 80 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.37 +0.02 84 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.47 +0.02 87 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.03 - 58 0 0 -
29SEP26 1.15 P 0.00 0.00 0.00 0.04 - 57 0 0 -
29SEP26 1.20 P 0.00 0.00 0.00 0.05 +0.01 57 0 2 0
29SEP26 1.25 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.07 0.00 53 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.11 +0.01 54 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.13 0.00 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.16 +0.01 55 0 29 0
29SEP26 1.55 P 0.00 0.00 0.00 0.18 +0.01 53 0 7 0
29SEP26 1.60 P 0.21 0.21 0.21 0.21 +0.01 53 1 20 -1
29SEP26 1.65 P 0.00 0.00 0.00 0.25 +0.02 56 0 15 0
29SEP26 1.70 P 0.00 0.00 0.00 0.27 +0.01 52 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.31 +0.01 54 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.35 +0.01 55 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.40 +0.02 59 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.44 +0.02 59 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.48 +0.02 59 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.52 +0.02 59 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.61 +0.03 61 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.70 +0.02 63 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.79 +0.02 63 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.89 +0.03 67 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.98 +0.02 66 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.07 +0.02 63 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.17 +0.02 66 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.27 +0.02 70 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.37 +0.02 73 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.47 +0.02 76 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.57 +0.02 79 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.67 +0.02 82 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.77 +0.02 84 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.87 +0.02 87 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.97 +0.02 89 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.07 +0.02 92 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.17 +0.02 94 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.27 +0.02 96 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.37 +0.03 98 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.47 +0.02 101 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.57 +0.02 103 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.67 +0.02 105 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 - 56 0 0 -
30DEC26 1.15 P 0.00 0.00 0.00 0.07 - 54 0 0 -
30DEC26 1.20 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.16 +0.01 53 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.19 +0.01 54 0 69 0
30DEC26 1.50 P 0.20 0.20 0.20 0.21 +0.01 53 3 18 +3
30DEC26 1.55 P 0.00 0.00 0.00 0.24 +0.01 53 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.27 +0.01 53 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.30 +0.01 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.33 +0.01 53 0 38 0
30DEC26 1.75 P 0.00 0.00 0.00 0.37 +0.01 54 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.40 +0.01 53 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.43 0.00 52 0 178 0
30DEC26 1.90 P 0.00 0.00 0.00 0.47 0.00 53 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.51 +0.01 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.56 +0.02 56 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.63 0.00 53 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.73 +0.02 57 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.82 +0.02 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.91 +0.02 59 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.00 +0.02 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.10 +0.03 62 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.19 +0.02 62 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.28 +0.02 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.38 +0.02 63 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.47 +0.02 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.57 +0.02 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.67 +0.02 65 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.77 +0.02 67 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.87 +0.02 69 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.97 +0.02 71 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.07 +0.02 73 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.17 +0.02 75 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.27 +0.02 77 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.37 +0.03 78 0 1 0
30MAR27 1.10 P 0.08 0.08 0.08 0.07 - 50 1 1 -
30MAR27 1.15 P 0.00 0.00 0.00 0.09 - 51 0 0 -
30MAR27 1.20 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.16 0.00 49 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.18 0.00 49 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.21 +0.01 50 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.24 +0.01 50 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.26 0.00 49 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.29 0.00 49 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.32 0.00 49 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.36 0.00 51 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.40 +0.01 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.43 0.00 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.47 +0.01 52 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.51 +0.01 53 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.59 +0.01 53 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.67 +0.01 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.75 +0.01 53 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.84 +0.01 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.93 +0.02 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.03 +0.03 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.12 +0.02 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.21 +0.02 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.30 +0.02 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.39 +0.02 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.49 +0.03 61 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.58 +0.02 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.68 +0.03 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.77 +0.02 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.87 +0.02 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.97 +0.02 62 0 1 0
29JUN27 1.10 P 0.10 0.10 0.10 0.10 - 52 1 1 -
29JUN27 1.15 P 0.00 0.00 0.00 0.12 - 52 0 0 -
29JUN27 1.20 P 0.14 0.14 0.14 0.13 0.00 50 1 5 0
29JUN27 1.25 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.26 0.00 48 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.33 +0.01 50 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.40 +0.01 51 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.44 +0.02 53 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.51 +0.01 53 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.54 +0.01 52 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.58 +0.01 52 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.62 +0.01 53 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.70 +0.02 53 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.78 +0.01 53 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.86 +0.01 53 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.95 +0.01 54 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.05 +0.03 57 0 0 0
TOTAL PUT 56 5,237 +7
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$ 117.20
29JUN26 60.00 C 0.00 0.00 0.00 57.29 -1.61 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.80 -1.60 84 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.30 -1.61 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.80 -1.61 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.31 -1.55 66 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.81 -1.61 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.32 -1.48 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.82 -1.48 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.32 -1.51 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.83 -1.60 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.33 -1.61 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.84 -1.50 42 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 27.34 -1.51 32 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 24.85 -1.54 36 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 22.35 -1.54 30 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 19.87 -1.58 32 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 17.40 -1.58 31 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 14.98 -1.54 32 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 12.62 -1.48 32 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 10.38 -1.39 32 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 8.30 -1.25 32 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 6.28 -1.24 30 0 15 0
29JUN26 115.00 C 4.65 4.65 4.50 4.67 -0.89 30 12 252 0
29JUN26 117.50 C 2.99 3.20 2.99 3.37 -0.69 31 28 164 +11
29JUN26 120.00 C 2.30 2.30 2.10 2.34 -0.52 31 21 1,055 +20
29JUN26 122.50 C 1.44 1.48 1.33 1.57 -0.36 31 47 147 -1
29JUN26 125.00 C 0.93 0.95 0.84 1.01 -0.24 31 11 143 -2
29JUN26 127.50 C 0.52 0.52 0.52 0.62 -0.18 31 1 139 +1
29JUN26 130.00 C 0.40 0.40 0.40 0.37 -0.12 32 5 124 0
29JUN26 132.50 C 0.00 0.00 0.00 0.21 -0.07 32 0 121 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 206 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 0.00 33 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 0.00 33 0 248 0
29JUN26 145.00 C 0.06 0.06 0.06 0.01 0.00 33 11 242 -11
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30JUL26 97.50 C 0.00 0.00 0.00 20.33 -1.56 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.02 -1.52 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.79 -1.48 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.66 -1.43 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 11.67 -1.36 30 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 9.84 -1.26 30 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 8.12 -1.22 30 0 0 0
30JUL26 115.00 C 7.04 7.04 7.04 6.60 -0.92 29 15 15 +15
30JUL26 117.50 C 0.00 0.00 0.00 5.27 -0.88 29 0 16 0
30JUL26 120.00 C 4.12 4.12 4.12 4.16 -0.80 29 1 11 +1
30JUL26 122.50 C 0.00 0.00 0.00 3.26 -0.69 29 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 2.51 -0.58 29 0 30 0
30JUL26 127.50 C 0.00 0.00 0.00 1.94 -0.45 30 0 46 0
30JUL26 130.00 C 0.00 0.00 0.00 1.46 -0.36 30 0 30 0
30JUL26 132.50 C 1.06 1.06 1.06 1.12 -0.30 30 1 65 0
30JUL26 135.00 C 0.00 0.00 0.00 0.81 -0.27 30 0 102 0
30JUL26 137.50 C 0.70 0.70 0.70 0.58 -0.21 30 1 99 0
30JUL26 140.00 C 0.50 0.50 0.50 0.41 -0.16 30 1 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.29 -0.12 30 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.20 -0.08 30 0 58 0
30JUL26 147.50 C 0.00 0.00 0.00 0.14 -0.06 30 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
28AUG26 97.50 C 0.00 0.00 0.00 20.95 -1.61 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.76 -1.54 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.68 -1.50 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.70 -1.46 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.85 -1.41 30 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 11.13 -1.35 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 9.44 -1.40 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 7.99 -1.07 29 0 15 0
28AUG26 117.50 C 7.10 7.10 7.10 6.71 -1.04 29 15 15 +15
28AUG26 120.00 C 0.00 0.00 0.00 5.58 -0.99 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 4.66 -0.87 29 0 15 0
28AUG26 125.00 C 3.75 3.75 3.75 3.81 -0.80 29 10 51 0
28AUG26 127.50 C 0.00 0.00 0.00 3.10 -0.72 30 0 30 0
28AUG26 130.00 C 0.00 0.00 0.00 2.54 -0.60 30 0 36 0
28AUG26 132.50 C 2.06 2.06 2.06 2.08 -0.48 30 15 60 +15
28AUG26 135.00 C 1.77 1.77 1.77 1.69 -0.38 30 2 72 0
28AUG26 137.50 C 0.00 0.00 0.00 1.34 -0.33 30 0 79 0
28AUG26 140.00 C 0.00 0.00 0.00 1.02 -0.39 30 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.79 -0.30 30 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.61 -0.25 30 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.47 -0.20 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.36 -0.16 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.27 -0.14 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.21 -0.10 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.16 -0.09 30 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.09 -0.05 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 50.01 -1.69 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.57 -1.67 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.05 -1.75 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.60 -1.77 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.18 -1.76 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.76 -1.76 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.36 -1.75 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.97 -1.88 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.62 -1.86 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.36 -1.61 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.08 -1.60 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.74 -1.68 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 21.70 -1.56 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 19.63 -1.43 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 17.66 -1.38 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 15.79 -1.33 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 14.04 -1.26 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 12.41 -1.20 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 10.87 -1.16 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 9.37 -0.94 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 8.10 -0.88 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 6.98 -0.82 30 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 5.99 -0.75 30 0 39 0
29SEP26 125.00 C 5.49 5.49 5.49 5.08 -0.72 30 5 8 0
29SEP26 127.50 C 0.00 0.00 0.00 4.39 -0.57 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 3.87 -0.38 31 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.20 -0.46 30 0 39 0
29SEP26 135.00 C 0.00 0.00 0.00 2.72 -0.42 31 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 2.26 -0.42 31 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 1.82 -0.42 30 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 1.50 -0.31 30 0 180 0
29SEP26 145.00 C 0.00 0.00 0.00 1.23 -0.27 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 1.01 -0.22 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 0.82 -0.19 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.66 -0.17 30 0 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.54 -0.13 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.43 -0.12 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.35 -0.09 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 0.28 -0.08 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.18 -0.05 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 45.40 -1.55 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.99 -1.56 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.58 -1.76 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.21 -1.59 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.85 -1.71 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.52 -1.69 28 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 31.13 -1.77 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.00 -1.66 29 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 26.82 -1.46 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 24.75 -1.54 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 22.74 -1.48 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 20.82 -1.40 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 19.00 -1.28 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.26 -1.23 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 15.65 -1.14 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 14.10 -1.11 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 12.71 -1.02 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.46 -0.90 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 10.06 -1.03 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 8.90 -0.80 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 7.91 -0.70 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 7.04 -0.65 29 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 6.19 -0.67 29 0 205 0
30DEC26 130.00 C 0.00 0.00 0.00 5.54 -0.59 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 5.04 -0.42 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 4.44 -0.40 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 3.87 -0.44 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.41 -0.40 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.86 -0.39 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 2.51 -0.29 30 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.18 -0.29 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.87 -0.28 30 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.64 -0.21 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.41 -0.21 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.21 -0.19 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 1.06 -0.15 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.90 -0.15 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.77 -0.13 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.69 -0.11 30 0 43 0
30MAR27 97.50 C 0.00 0.00 0.00 23.50 -1.53 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.89 -1.24 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.16 -1.06 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.60 -1.09 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.06 -1.08 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.67 -0.96 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.35 -0.94 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.09 -0.89 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 11.62 -1.17 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.58 -0.76 28 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 9.67 -0.62 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 8.75 -0.66 28 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 7.90 -0.63 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.20 -0.53 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.50 -0.58 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.88 -0.56 29 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 5.55 -0.35 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.07 -0.26 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.55 -0.24 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.12 -0.21 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.69 -0.22 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.29 -0.20 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 2.89 -0.25 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.58 -0.25 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.29 -0.23 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.07 -0.18 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.85 -0.18 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.63 -0.18 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.46 -0.13 29 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 24.52 -1.40 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.03 -1.07 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.42 -0.96 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.94 -0.92 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.19 -1.58 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.97 -0.85 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.69 -0.89 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.51 -0.84 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.40 -0.84 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.28 -0.92 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 11.29 -0.87 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.50 -0.76 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.54 -0.87 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.84 -0.71 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.17 -0.75 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.60 -0.70 28 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 6.99 -0.55 28 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 6.44 -0.44 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 5.81 -0.69 28 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 5.43 -0.52 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.00 -0.41 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.57 -0.42 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 4.14 -0.44 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.77 -0.39 29 0 0 0
TOTAL CALL 202 12,418 +64
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 93 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 58 0 122 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29JUN26 92.50 P 0.08 0.08 0.08 0.01 0.00 37 4 78 +4
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 17 0
29JUN26 100.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.12 +0.06 32 0 35 0
29JUN26 105.00 P 0.51 0.51 0.51 0.27 +0.13 32 1 35 +1
29JUN26 107.50 P 0.72 0.80 0.72 0.53 +0.23 32 20 23 +5
29JUN26 110.00 P 1.10 1.10 1.10 0.96 +0.37 32 50 128 +50
29JUN26 112.50 P 1.70 1.70 1.64 1.61 +0.54 32 16 136 +15
29JUN26 115.00 P 2.00 2.63 2.00 2.52 +0.73 32 32 219 +27
29JUN26 117.50 P 3.50 3.77 3.50 3.71 +0.92 33 27 340 +13
29JUN26 120.00 P 5.00 5.28 5.00 5.21 +1.12 33 21 474 -16
29JUN26 122.50 P 0.00 0.00 0.00 6.75 +1.07 32 0 252 0
29JUN26 125.00 P 0.00 0.00 0.00 8.68 +1.14 32 0 518 0
29JUN26 127.50 P 0.00 0.00 0.00 10.80 +1.46 32 0 114 0
29JUN26 130.00 P 13.90 13.90 13.90 13.05 +1.52 32 2 675 -2
29JUN26 132.50 P 0.00 0.00 0.00 15.40 +1.56 32 0 206 0
29JUN26 135.00 P 18.00 18.00 18.00 17.83 +1.10 32 1 314 -1
29JUN26 137.50 P 0.00 0.00 0.00 20.30 +1.60 0 0 227 0
29JUN26 140.00 P 0.00 0.00 0.00 23.33 +1.91 55 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 25.77 +1.98 58 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 28.25 +1.97 61 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 30.77 +1.95 65 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.25 +1.88 68 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 35.82 +1.95 74 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.32 +2.03 77 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.82 +1.95 81 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.25 +1.84 82 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 45.75 +1.91 85 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.25 +1.91 88 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.77 +1.84 92 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.25 +0.04 30 0 1 0
30JUL26 100.00 P 0.79 0.79 0.79 0.43 +0.08 30 30 30 0
30JUL26 102.50 P 1.11 1.11 1.07 0.70 +0.12 30 11 47 -7
30JUL26 105.00 P 0.00 0.00 0.00 1.08 +0.18 30 0 41 0
30JUL26 107.50 P 1.85 1.98 1.85 1.60 +0.26 30 56 117 +56
30JUL26 110.00 P 2.50 2.50 2.50 2.28 +0.35 30 19 75 +19
30JUL26 112.50 P 3.36 3.36 3.36 3.14 +0.45 31 2 53 -2
30JUL26 115.00 P 4.05 4.44 4.05 4.19 +0.56 31 57 65 -1
30JUL26 117.50 P 5.13 5.13 5.13 5.39 +0.64 31 24 41 -8
30JUL26 120.00 P 6.76 6.76 6.76 6.79 +0.73 31 6 108 +6
30JUL26 122.50 P 8.35 8.35 8.35 8.23 +0.67 30 1 141 0
30JUL26 125.00 P 0.00 0.00 0.00 9.97 +1.01 30 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 11.87 +1.14 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 13.89 +1.23 30 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 16.02 +1.30 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 18.25 +1.37 30 0 234 0
30JUL26 137.50 P 0.00 0.00 0.00 20.55 +1.43 30 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 23.42 +1.99 38 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 25.85 +1.40 39 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 28.31 +1.59 41 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 30.81 +1.49 44 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 33.27 +1.39 46 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 35.82 +1.56 49 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 38.32 +1.56 51 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.82 +1.47 53 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.27 +1.42 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.77 +1.47 57 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.27 +1.53 59 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.77 +1.51 61 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 0.98 +0.07 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.40 +0.13 30 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 1.92 +0.15 30 0 19 0
28AUG26 107.50 P 0.00 0.00 0.00 2.56 +0.18 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.38 +0.26 31 0 43 0
28AUG26 112.50 P 4.30 4.49 4.30 4.19 +0.21 30 42 121 +40
28AUG26 115.00 P 5.45 5.50 5.45 5.45 +0.45 31 11 61 +11
28AUG26 117.50 P 0.00 0.00 0.00 6.65 +0.50 31 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 8.01 +0.58 31 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 9.41 +0.51 30 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 11.06 +0.78 30 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 12.83 +0.86 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 14.75 +0.99 30 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 16.76 +1.07 30 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 18.84 +1.13 30 0 16 0
28AUG26 137.50 P 0.00 0.00 0.00 21.04 +1.24 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.84 +1.72 35 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 26.14 +1.69 35 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 28.47 +1.71 36 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.86 +1.54 37 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.32 +1.44 39 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.82 +1.56 41 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 38.32 +1.48 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 40.82 +1.47 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.27 +1.42 45 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.81 +1.47 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.31 +1.47 49 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.81 +1.55 51 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 0.14 0.14 0.14 0.01 0.00 33 10 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
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 0.04 +0.01 31 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 0.00 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.17 +0.03 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.26 +0.04 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.40 +0.06 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.58 +0.07 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.84 +0.10 30 0 44 0
29SEP26 97.50 P 1.63 1.63 1.63 1.21 +0.15 31 3 39 +3
29SEP26 100.00 P 0.00 0.00 0.00 1.63 +0.20 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.14 +0.22 31 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 2.79 +0.29 31 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 3.56 +0.38 31 0 115 0
29SEP26 110.00 P 0.00 0.00 0.00 4.43 +0.43 31 0 101 0
29SEP26 112.50 P 0.00 0.00 0.00 5.45 +0.50 31 0 96 0
29SEP26 115.00 P 6.53 6.53 6.53 6.61 +0.62 31 3 153 0
29SEP26 117.50 P 0.00 0.00 0.00 7.80 +0.59 31 0 33 0
29SEP26 120.00 P 9.37 9.37 9.37 9.17 +0.63 31 2 35 -2
29SEP26 122.50 P 0.00 0.00 0.00 10.51 +0.53 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 12.10 +0.86 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 13.84 +0.99 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 15.64 +1.02 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 17.58 +1.12 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 19.57 +1.17 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.66 +0.84 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 24.42 +1.55 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.63 +1.60 34 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.87 +1.62 35 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 31.17 +1.72 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.50 +1.62 35 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 35.90 +1.64 36 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 38.32 +1.48 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.83 +1.48 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.29 +1.44 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.81 +1.47 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.31 +1.47 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.81 +1.55 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.30 +0.05 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.42 +0.05 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.60 +0.07 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.83 +0.11 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.10 +0.13 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.46 +0.17 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.88 +0.23 30 0 87 0
30DEC26 95.00 P 2.67 2.67 2.67 2.36 +0.23 30 1 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.06 +0.33 30 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.72 +0.33 30 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 4.53 +0.41 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.42 +0.47 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.34 +0.44 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 7.38 +0.46 30 0 61 0
30DEC26 112.50 P 0.00 0.00 0.00 8.46 +0.43 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 9.83 +0.57 30 0 24 0
30DEC26 117.50 P 11.33 11.33 11.33 11.09 +0.53 29 10 51 +10
30DEC26 120.00 P 0.00 0.00 0.00 12.70 +0.75 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 14.11 +0.66 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 15.69 +0.90 30 0 353 0
30DEC26 127.50 P 0.00 0.00 0.00 17.44 +1.02 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 19.20 +0.79 30 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 21.60 +1.29 31 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 23.55 +1.33 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.57 +1.54 32 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 27.59 +1.35 32 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 29.78 +1.46 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.84 +1.46 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 34.13 +1.58 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.37 +1.60 33 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.62 +1.64 34 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.90 +1.67 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.19 +1.64 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.51 +1.65 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.86 +1.72 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.20 +1.71 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.57 +1.73 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.21 +0.37 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.04 +0.46 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.88 +0.47 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 6.89 +0.59 30 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 7.91 +0.58 30 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 8.91 +0.54 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.08 +0.49 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 11.35 +0.52 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 12.71 +0.52 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 14.29 +0.82 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 15.62 +0.51 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.59 +1.09 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.28 +1.11 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 21.07 +1.16 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.91 +1.22 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.81 +1.28 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.75 +1.26 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.76 +1.32 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.80 +1.35 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.87 +1.40 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.99 +1.44 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.15 +1.47 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.35 +1.52 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.55 +1.54 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.79 +1.60 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.05 +1.57 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.34 +1.61 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.64 +1.63 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.95 +1.63 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.10 +0.24 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.94 +0.25 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 6.85 +0.31 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.87 +0.33 29 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 8.89 +0.32 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 10.12 +0.44 29 0 12 0
29JUN27 112.50 P 0.00 0.00 0.00 11.31 +0.44 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.55 +0.41 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 13.86 +0.46 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.32 +0.49 29 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 16.86 +0.52 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.47 +0.58 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 20.09 +0.56 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.13 +1.08 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.93 +1.15 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.72 +1.12 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.71 +1.24 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.67 +1.25 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.65 +1.30 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.67 +1.31 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.74 +1.35 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.83 +1.35 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.96 +1.37 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.13 +1.40 31 0 0 0
TOTAL PUT 462 11,262 +221
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$ 2.42
29JUN26 1.70 C 0.00 0.00 0.00 0.74 0.00 106 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.69 0.00 99 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.64 0.00 92 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.59 -0.01 85 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.54 -0.01 78 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.48 -0.02 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.44 -0.01 65 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.34 -0.01 52 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29JUN26 2.40 C 0.08 0.08 0.08 0.10 -0.01 38 30 32 +30
29JUN26 2.50 C 0.04 0.06 0.04 0.06 0.00 40 65 116 +65
29JUN26 2.60 C 0.00 0.00 0.00 0.03 -0.01 39 0 117 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 0.00 44 0 87 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 44 0 196 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 114 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 123 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 127 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 135 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 142 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
30JUL26 1.75 C 0.00 0.00 0.00 0.69 - 58 0 0 -
30JUL26 1.80 C 0.00 0.00 0.00 0.64 -0.01 54 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.59 -0.02 50 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.54 -0.02 45 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.08 -0.01 40 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.06 0.00 42 0 99 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 0.00 41 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 0.00 43 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 0.00 43 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 74 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 3.90 C 0.02 0.02 0.02 0.01 0.00 68 8 0 -8
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 1.75 C 0.00 0.00 0.00 0.70 - 59 0 0 -
28AUG26 1.80 C 0.00 0.00 0.00 0.65 -0.01 54 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.56 -0.01 52 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.08 0.00 42 0 3 0
28AUG26 2.80 C 0.09 0.09 0.09 0.06 0.00 42 34 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 0.00 42 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 0.00 41 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.70 - 54 0 0 -
29SEP26 1.80 C 0.00 0.00 0.00 0.66 -0.01 55 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.61 -0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 -0.02 44 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.32 -0.02 42 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 -0.01 41 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 -0.01 42 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 -0.01 41 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 0.00 42 0 240 0
29SEP26 3.10 C 0.06 0.06 0.06 0.04 0.00 43 30 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 42 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 41 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 4.40 C 0.02 0.02 0.02 0.01 0.00 58 2 7 -2
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 1.75 C 0.00 0.00 0.00 0.72 - 50 0 0 -
30DEC26 1.80 C 0.00 0.00 0.00 0.68 -0.02 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.64 -0.02 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.52 -0.02 46 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.46 -0.02 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 -0.02 45 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.30 -0.02 45 100 100 +95
30DEC26 2.50 C 0.00 0.00 0.00 0.26 -0.02 45 100 132 +100
30DEC26 2.60 C 0.00 0.00 0.00 0.23 -0.01 45 0 85 0
30DEC26 2.70 C 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.17 -0.01 45 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.01 44 0 19 0
30DEC26 3.00 C 0.14 0.14 0.14 0.12 -0.01 44 10 200 +10
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.01 45 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.01 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.01 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.01 45 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 43 0 2 0
30DEC26 3.90 C 0.05 0.05 0.05 0.02 0.00 41 2 2 +2
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 227 0
30MAR27 1.75 C 0.00 0.00 0.00 0.76 - 51 0 0 -
30MAR27 1.80 C 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.68 -0.02 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.58 -0.02 47 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.34 -0.02 46 0 5 0
30MAR27 2.60 C 0.32 0.32 0.32 0.31 -0.01 46 25 25 +25
30MAR27 2.70 C 0.00 0.00 0.00 0.27 -0.02 45 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 -0.01 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 -0.01 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 0.00 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.01 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 40 0 450 0
29JUN27 1.75 C 0.00 0.00 0.00 0.79 - 48 0 0 -
29JUN27 1.80 C 0.00 0.00 0.00 0.76 -0.02 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.64 -0.02 48 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.58 -0.02 47 0 100 0
29JUN27 2.20 C 0.00 0.00 0.00 0.53 -0.02 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.44 -0.02 46 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.37 -0.01 46 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.34 -0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 -0.02 45 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 5 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 -0.01 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 0.00 46 0 10 0
TOTAL CALL 406 14,173 +317
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 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 75 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 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 42 0 57 0
29JUN26 2.30 P 0.04 0.04 0.04 0.03 0.00 34 90 126 +75
29JUN26 2.40 P 0.08 0.08 0.06 0.07 0.00 35 68 455 +68
29JUN26 2.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 730 0
29JUN26 2.60 P 0.00 0.00 0.00 0.20 +0.01 35 0 334 0
29JUN26 2.70 P 0.00 0.00 0.00 0.28 0.00 0 0 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.39 +0.02 47 0 555 0
29JUN26 2.90 P 0.51 0.51 0.51 0.48 +0.01 0 21 664 0
29JUN26 3.00 P 0.61 0.61 0.61 0.58 +0.01 0 25 579 0
29JUN26 3.10 P 0.00 0.00 0.00 0.68 +0.01 0 0 30 -248
29JUN26 3.20 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 - 55 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 39 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 2.10 P 0.03 0.03 0.03 0.03 0.00 40 30 34 +30
30JUL26 2.20 P 0.04 0.04 0.04 0.05 0.00 39 50 85 +50
30JUL26 2.30 P 0.00 0.00 0.00 0.08 0.00 38 0 60 0
30JUL26 2.40 P 0.00 0.00 0.00 0.13 +0.01 40 0 36 0
30JUL26 2.50 P 0.20 0.20 0.20 0.18 0.00 38 5 187 +5
30JUL26 2.60 P 0.00 0.00 0.00 0.26 +0.02 42 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.32 +0.01 38 0 4 0
30JUL26 2.80 P 0.42 0.44 0.41 0.40 0.00 36 424 566 -278
30JUL26 2.90 P 0.00 0.00 0.00 0.51 +0.02 47 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.59 +0.01 41 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.68 +0.01 0 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.78 +0.01 0 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 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 0.00 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 +0.01 39 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.11 +0.01 40 0 7 0
28AUG26 2.30 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28AUG26 2.40 P 0.19 0.19 0.19 0.21 +0.02 41 30 40 +30
28AUG26 2.50 P 0.00 0.00 0.00 0.27 +0.02 40 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.33 +0.01 37 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.41 +0.02 38 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.49 +0.02 37 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.57 +0.02 33 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.66 +0.02 30 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.84 +0.02 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.31 +0.02 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 - 40 0 0 -
29SEP26 1.80 P 0.02 0.02 0.02 0.03 0.00 42 1 1 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 0.00 42 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 2.20 P 0.12 0.12 0.12 0.13 0.00 39 14 229 +4
29SEP26 2.30 P 0.00 0.00 0.00 0.18 +0.01 39 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 +0.01 38 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.36 +0.01 38 0 88 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 +0.01 37 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.51 +0.02 37 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.59 +0.02 36 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 +0.01 32 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.76 +0.02 29 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.85 +0.02 0 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.94 +0.02 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.03 +0.02 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.12 +0.01 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 +0.02 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 +0.02 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.79 +0.01 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.89 +0.02 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.99 +0.02 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.09 +0.02 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.19 +0.02 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.49 +0.03 0 0 110 0
30DEC26 1.75 P 0.00 0.00 0.00 0.06 - 42 0 0 -
30DEC26 1.80 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 0.00 42 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 0.00 42 0 14 0
30DEC26 2.20 P 0.00 0.00 0.00 0.21 0.00 42 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 0.00 42 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 +0.01 42 100 111 +100
30DEC26 2.50 P 0.00 0.00 0.00 0.37 0.00 41 100 637 +100
30DEC26 2.60 P 0.00 0.00 0.00 0.44 +0.01 42 0 358 0
30DEC26 2.70 P 0.00 0.00 0.00 0.51 +0.01 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 +0.01 41 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.65 +0.01 40 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.73 +0.01 39 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.81 +0.01 39 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.89 +0.01 37 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 +0.01 36 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 +0.01 31 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 +0.01 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 +0.01 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 +0.01 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 +0.01 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 - 46 0 0 -
30MAR27 1.80 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.15 0.00 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.17 +0.01 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 59 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 +0.01 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.01 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 +0.01 44 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 +0.01 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 +0.01 44 0 113 0
30MAR27 2.60 P 0.45 0.45 0.45 0.50 +0.01 43 25 243 +25
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.01 43 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 +0.01 43 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.71 +0.01 42 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.78 +0.01 41 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.86 +0.01 41 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.94 +0.01 41 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.02 +0.01 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.10 +0.01 38 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.19 +0.02 38 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.27 +0.01 35 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.36 +0.01 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.45 +0.01 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.63 +0.01 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.72 0.00 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.00 0.00 0 0 190 0
29JUN27 1.75 P 0.00 0.00 0.00 0.14 - 45 0 0 -
29JUN27 1.80 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.20 0.00 44 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 0.00 44 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.42 0.00 43 0 25 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 +0.01 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.61 +0.01 43 0 20 0
29JUN27 2.80 P 0.00 0.00 0.00 0.68 +0.01 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.82 +0.01 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.90 +0.01 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.97 0.00 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 +0.01 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.13 0.00 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.22 +0.01 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.30 0.00 39 0 0 0
TOTAL PUT 983 15,725 -38
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$ 43.14
29JUN26 34.00 C 0.00 0.00 0.00 9.30 - 61 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 8.30 -0.25 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.20 -0.27 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.21 -0.27 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.24 -0.27 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.29 -0.28 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.40 -0.29 29 0 0 0
29JUN26 41.00 C 2.48 2.48 2.48 2.59 -0.29 29 15 15 +15
29JUN26 42.00 C 1.84 1.98 1.77 1.92 -0.30 30 45 45 +45
29JUN26 43.00 C 0.00 0.00 0.00 1.31 -0.30 29 0 60 0
29JUN26 44.00 C 0.00 0.00 0.00 0.87 -0.25 30 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 0.55 -0.18 30 0 47 0
29JUN26 46.00 C 0.36 0.36 0.36 0.33 -0.13 30 15 189 0
29JUN26 47.00 C 0.21 0.21 0.21 0.18 -0.10 30 10 277 +10
29JUN26 48.00 C 0.00 0.00 0.00 0.10 -0.07 30 0 600 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 425 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.49 - 45 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 8.53 -0.20 42 0 0 0
30JUL26 36.00 C 7.39 7.39 7.39 7.41 -0.27 32 2 2 +2
30JUL26 37.00 C 0.00 0.00 0.00 6.51 -0.26 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.64 -0.27 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.82 -0.27 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.07 -0.26 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.38 -0.25 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.82 -0.27 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.24 -0.29 32 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 1.78 -0.25 32 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 1.38 -0.23 32 0 89 0
30JUL26 46.00 C 0.00 0.00 0.00 1.09 -0.17 32 0 71 0
30JUL26 47.00 C 0.00 0.00 0.00 0.83 -0.14 32 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 0.62 -0.12 32 0 169 0
30JUL26 49.00 C 0.46 0.46 0.46 0.46 -0.10 32 2 97 0
30JUL26 50.00 C 0.00 0.00 0.00 0.33 -0.08 32 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 84 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.59 - 37 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 8.69 -0.26 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.83 -0.25 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.95 -0.28 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.17 -0.28 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.43 -0.28 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.75 -0.28 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.12 -0.27 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.61 -0.28 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.09 -0.25 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.62 -0.25 35 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.20 -0.23 35 0 61 0
28AUG26 46.00 C 1.88 1.88 1.88 1.85 -0.20 35 15 77 +15
28AUG26 47.00 C 1.47 1.53 1.47 1.54 -0.19 35 20 69 +10
28AUG26 48.00 C 1.25 1.25 1.25 1.27 -0.18 35 15 105 0
28AUG26 49.00 C 1.09 1.09 1.09 1.05 -0.16 35 15 75 -15
28AUG26 50.00 C 0.00 0.00 0.00 0.86 -0.14 35 0 104 0
28AUG26 52.50 C 0.00 0.00 0.00 0.50 -0.10 35 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.28 -0.07 35 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 -0.05 35 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.78 - 40 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 8.91 -0.22 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.08 -0.22 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.11 -0.28 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.35 -0.29 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.64 -0.28 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.97 -0.28 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.37 -0.27 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.93 -0.26 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.41 -0.26 37 0 35 0
29SEP26 44.00 C 2.98 3.01 2.98 2.95 -0.24 36 45 190 +45
29SEP26 45.00 C 0.00 0.00 0.00 2.52 -0.24 36 0 88 0
29SEP26 46.00 C 0.00 0.00 0.00 2.16 -0.22 36 0 80 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 -0.21 36 0 100 0
29SEP26 48.00 C 1.65 1.65 1.65 1.56 -0.19 36 15 43 +9
29SEP26 49.00 C 0.00 0.00 0.00 1.31 -0.17 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 -0.16 36 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.69 -0.11 36 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 -0.09 36 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.07 36 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.21 - 40 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 9.38 -0.17 40 0 0 0
30DEC26 36.00 C 8.61 8.61 8.61 8.59 -0.16 39 15 25 +15
30DEC26 37.00 C 0.00 0.00 0.00 7.86 -0.13 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.96 -0.10 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.33 -0.09 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.74 -0.07 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.20 -0.07 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.70 -0.04 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.25 -0.04 36 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.82 -0.02 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 -0.14 35 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 3.09 -0.10 36 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.86 0.00 36 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 2.57 +0.01 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.28 +0.01 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 2.06 +0.03 36 0 131 0
30DEC26 52.50 C 1.65 1.65 1.65 1.54 +0.02 36 15 64 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.15 +0.03 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 +0.03 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.63 +0.03 36 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.46 +0.02 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 34.00 C 0.00 0.00 0.00 10.65 - 39 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 9.92 -0.27 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.21 -0.27 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.55 -0.27 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.94 -0.26 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.34 -0.26 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.81 -0.26 37 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 6.11 -0.44 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.64 -0.41 36 0 0 0
30MAR27 43.00 C 5.58 5.58 5.58 5.38 -0.24 37 15 30 +15
30MAR27 44.00 C 0.00 0.00 0.00 4.81 -0.23 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.43 -0.21 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.13 -0.23 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.82 -0.21 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.52 -0.20 36 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.25 -0.19 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.99 -0.19 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 2.42 -0.17 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.94 -0.14 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.53 -0.14 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.23 -0.12 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.95 -0.12 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 -0.09 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 -0.06 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 -0.06 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.38 -0.05 36 0 0 0
30MAR27 75.00 C 0.49 0.49 0.49 0.30 -0.04 36 3 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.40 - 40 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 10.74 -0.19 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.11 -0.18 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.51 -0.18 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.94 -0.17 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.37 -0.19 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.84 -0.18 38 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 7.34 -0.20 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.87 -0.27 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.43 -0.30 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.01 -0.27 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.61 -0.28 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.24 -0.26 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.90 -0.24 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.57 -0.23 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.27 -0.23 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.99 -0.22 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.34 -0.22 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.85 -0.18 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.39 -0.16 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.03 -0.15 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.70 -0.13 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.44 -0.13 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.24 -0.07 38 0 0 0
TOTAL CALL 262 9,782 +181
29JUN26 34.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
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 31 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 175 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 205 0
29JUN26 41.00 P 0.46 0.46 0.46 0.40 -0.01 30 5 166 +5
29JUN26 42.00 P 0.75 0.80 0.66 0.69 +0.01 30 45 244 +42
29JUN26 43.00 P 1.23 1.23 1.08 1.11 +0.04 30 6 125 +6
29JUN26 44.00 P 0.00 0.00 0.00 1.67 +0.10 30 0 303 0
29JUN26 45.00 P 0.00 0.00 0.00 2.31 +0.11 29 0 265 0
29JUN26 46.00 P 0.00 0.00 0.00 3.12 +0.12 29 0 147 0
29JUN26 47.00 P 0.00 0.00 0.00 3.99 +0.17 30 0 313 0
29JUN26 48.00 P 0.00 0.00 0.00 4.91 +0.20 29 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 5.87 +0.23 29 0 104 0
29JUN26 50.00 P 6.95 6.95 6.95 6.86 +0.25 0 2 141 0
29JUN26 52.50 P 0.00 0.00 0.00 9.36 +0.26 0 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 11.86 +0.26 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 14.36 +0.26 0 0 45 0
29JUN26 60.00 P 0.00 0.00 0.00 16.86 +0.26 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.36 +0.26 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.86 +0.26 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.36 +0.26 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.86 +0.26 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.36 +0.26 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.86 +0.26 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.36 +0.26 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.86 +0.26 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.36 +0.26 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.86 +0.26 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.36 +0.26 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.86 +0.26 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.36 +0.26 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 51.86 +0.26 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 0.00 32 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.36 -0.01 32 0 33 0
30JUL26 39.00 P 0.00 0.00 0.00 0.55 0.00 32 0 33 0
30JUL26 40.00 P 0.77 0.77 0.77 0.80 +0.01 32 10 107 +10
30JUL26 41.00 P 0.00 0.00 0.00 1.10 +0.02 32 0 46 0
30JUL26 42.00 P 0.00 0.00 0.00 1.50 +0.08 32 0 118 0
30JUL26 43.00 P 0.00 0.00 0.00 1.93 +0.07 32 0 65 0
30JUL26 44.00 P 2.41 2.41 2.41 2.47 +0.12 32 10 153 0
30JUL26 45.00 P 3.01 3.01 3.01 3.05 +0.11 31 5 194 0
30JUL26 46.00 P 0.00 0.00 0.00 3.78 +0.11 32 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.52 +0.13 32 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 5.32 +0.16 32 0 94 0
30JUL26 49.00 P 6.10 6.10 6.10 6.17 +0.18 32 2 51 0
30JUL26 50.00 P 0.00 0.00 0.00 7.05 +0.19 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 9.37 +0.20 29 0 5 0
30JUL26 55.00 P 0.00 0.00 0.00 11.86 +0.26 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.36 +0.26 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.86 +0.26 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.36 +0.26 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.86 +0.26 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.36 +0.26 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.86 +0.26 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.36 +0.26 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.20 - 35 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 0.61 -0.02 35 0 20 0
28AUG26 38.00 P 0.94 0.94 0.94 0.82 -0.02 35 1 11 +1
28AUG26 39.00 P 0.00 0.00 0.00 1.08 -0.03 35 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 1.38 -0.01 35 0 35 0
28AUG26 41.00 P 0.00 0.00 0.00 1.73 0.00 35 0 65 0
28AUG26 42.00 P 0.00 0.00 0.00 2.13 0.00 34 0 162 0
28AUG26 43.00 P 0.00 0.00 0.00 2.60 +0.02 34 0 142 0
28AUG26 44.00 P 3.07 3.07 3.07 3.14 +0.05 34 15 68 0
28AUG26 45.00 P 0.00 0.00 0.00 3.73 +0.07 34 0 88 0
28AUG26 46.00 P 0.00 0.00 0.00 4.43 +0.06 35 0 69 0
28AUG26 47.00 P 0.00 0.00 0.00 5.13 +0.08 35 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.87 +0.11 35 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.64 +0.10 35 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.46 +0.13 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.59 +0.12 34 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.94 +0.17 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.39 +0.25 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.86 +0.23 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.36 +0.23 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.86 +0.23 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.36 +0.23 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.57 - 36 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.77 -0.02 36 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.00 -0.03 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.28 -0.01 36 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 1.58 0.00 36 0 63 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 -0.03 35 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 2.31 -0.02 35 0 75 0
29SEP26 41.00 P 0.00 0.00 0.00 2.75 +0.02 35 0 51 0
29SEP26 42.00 P 0.00 0.00 0.00 3.27 +0.05 35 0 28 0
29SEP26 43.00 P 3.73 3.73 3.73 3.82 +0.07 35 15 29 0
29SEP26 44.00 P 0.00 0.00 0.00 4.37 +0.04 34 0 169 0
29SEP26 45.00 P 0.00 0.00 0.00 5.29 +0.34 37 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.84 +0.07 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.56 +0.08 35 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.25 +0.12 34 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.02 +0.12 34 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.81 +0.11 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.94 +0.13 33 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.23 +0.21 32 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.54 +0.20 29 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 17.88 +0.22 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.29 +0.22 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.73 +0.20 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.18 +0.19 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.65 +0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.13 +0.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.59 +0.22 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.06 +0.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.54 +0.23 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.02 +0.23 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.49 +0.23 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.97 +0.23 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.45 +0.23 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.93 +0.23 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.41 +0.23 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.24 - 36 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 1.51 +0.13 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.83 +0.16 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.17 +0.16 36 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 2.52 +0.14 36 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.91 +0.11 36 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 3.34 +0.10 35 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.81 +0.07 35 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 4.31 +0.05 35 0 27 0
30DEC26 43.00 P 0.00 0.00 0.00 4.79 0.00 34 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 5.51 +0.39 35 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 6.03 -0.02 34 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.70 0.00 35 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.36 -0.02 34 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 8.18 +0.09 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.85 +0.04 35 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.57 0.00 34 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.62 +0.08 34 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.73 +0.12 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 15.98 +0.19 34 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 18.20 +0.17 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.53 +0.22 30 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.90 +0.23 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.30 +0.24 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.73 +0.21 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.14 +0.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.63 +0.23 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.09 +0.23 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.55 +0.23 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.03 +0.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.50 +0.23 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.98 +0.24 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.45 +0.23 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.93 +0.23 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.81 - 36 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 2.09 -0.06 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.49 -0.01 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.88 0.00 36 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 3.26 +0.03 36 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.68 +0.03 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.12 +0.03 36 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 4.60 +0.04 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.00 -0.06 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.55 +0.03 35 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.11 +0.03 34 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.81 +0.14 35 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.44 -0.02 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.18 +0.08 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.82 +0.04 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.58 +0.10 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.27 +0.06 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.20 +0.08 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.22 +0.10 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.32 +0.12 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.51 +0.14 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.73 +0.12 31 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.08 +0.17 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.43 +0.18 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.83 +0.21 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.24 +0.21 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.63 +0.17 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.09 +0.19 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.55 +0.20 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.03 +0.23 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.50 +0.22 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.59 - 38 0 0 -
29JUN27 35.00 P 3.12 3.12 3.12 2.95 -0.03 38 4 20 +4
29JUN27 36.00 P 0.00 0.00 0.00 3.35 -0.01 38 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.78 -0.01 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.22 -0.02 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.71 +0.01 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.19 +0.02 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.69 +0.02 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.21 0.00 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.76 +0.01 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.33 +0.02 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.93 +0.03 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.55 +0.04 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.22 +0.07 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.88 +0.06 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.57 +0.08 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.27 +0.08 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.12 +0.10 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.04 +0.11 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.04 +0.04 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.10 +0.05 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.23 +0.07 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.41 +0.08 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.68 +0.10 33 0 0 0
TOTAL PUT 120 9,031 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 75.00
12JUN26 50.00 C 0.00 0.00 0.00 25.01 - 0 0 0 -
12JUN26 52.50 C 0.00 0.00 0.00 22.51 +2.44 0 0 14 0
12JUN26 55.00 C 0.00 0.00 0.00 20.01 +2.44 0 0 14 0
12JUN26 57.50 C 0.00 0.00 0.00 17.51 +2.43 0 0 14 0
12JUN26 60.00 C 0.00 0.00 0.00 15.02 +2.42 91 0 0 0
12JUN26 62.50 C 12.34 12.35 12.34 12.51 +2.32 0 2 0 0
12JUN26 65.00 C 0.00 0.00 0.00 10.10 +2.20 88 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 7.68 +2.04 79 0 0 0
12JUN26 70.00 C 3.29 5.14 3.29 5.74 +1.82 93 8 16 +5
12JUN26 72.50 C 2.30 5.10 2.15 3.94 +1.39 93 125 60 -28
12JUN26 75.00 C 1.66 3.59 1.43 2.40 +0.77 88 193 82 +25
12JUN26 77.50 C 1.20 2.35 0.90 1.43 +0.49 89 153 80 +22
12JUN26 80.00 C 0.60 1.66 0.55 0.76 +0.26 89 276 288 -16
12JUN26 82.50 C 0.36 1.13 0.36 0.37 +0.12 88 207 250 +85
12JUN26 85.00 C 0.26 0.78 0.26 0.17 +0.05 89 216 242 +77
12JUN26 87.50 C 0.19 0.55 0.18 0.07 +0.02 88 58 161 -10
12JUN26 90.00 C 0.17 0.40 0.15 0.03 +0.01 90 87 155 +58
12JUN26 92.50 C 0.10 0.28 0.10 0.01 0.00 89 185 172 +78
12JUN26 95.00 C 0.08 0.23 0.08 0.01 0.00 98 33 158 +16
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
12JUN26 100.00 C 0.06 0.16 0.06 0.01 0.00 117 29 254 +21
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 126 0 40 0
12JUN26 105.00 C 0.05 0.06 0.04 0.01 0.00 135 39 80 +32
18JUN26 50.00 C 0.00 0.00 0.00 25.12 - 125 0 0 -
18JUN26 52.50 C 0.00 0.00 0.00 22.79 +2.69 135 0 14 0
18JUN26 55.00 C 0.00 0.00 0.00 20.17 +2.55 106 0 14 0
18JUN26 57.50 C 0.00 0.00 0.00 17.59 +2.41 79 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 15.02 +2.21 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 13.19 +2.65 100 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 10.58 +2.39 79 0 0 0
18JUN26 67.50 C 6.54 9.34 6.54 8.36 +1.99 74 2 1 +1
18JUN26 70.00 C 4.82 4.82 4.82 6.58 +1.78 76 2 1 +1
18JUN26 72.50 C 3.50 3.95 3.50 5.05 +1.55 78 4 2 +1
18JUN26 75.00 C 2.60 4.64 2.50 3.78 +1.18 79 66 95 +47
18JUN26 77.50 C 1.93 3.58 1.93 2.76 +0.97 80 124 91 +69
18JUN26 80.00 C 1.48 2.72 1.48 1.92 +0.74 80 34 26 +17
18JUN26 82.50 C 0.96 1.94 0.96 1.30 +0.54 80 12 12 +8
18JUN26 85.00 C 0.87 1.65 0.86 0.85 +0.38 80 64 60 +30
18JUN26 87.50 C 0.56 1.10 0.56 0.54 +0.26 79 109 110 +106
18JUN26 90.00 C 0.47 1.05 0.47 0.34 +0.17 79 82 109 +78
18JUN26 92.50 C 0.65 0.80 0.65 0.20 +0.10 79 47 47 +45
18JUN26 95.00 C 0.33 0.63 0.33 0.12 +0.06 79 6 5 +4
18JUN26 97.50 C 0.23 0.54 0.23 0.07 +0.04 79 7 7 +7
29JUN26 30.00 C 0.00 0.00 0.00 45.61 +3.01 240 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 44.13 +2.53 168 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.11 +2.51 156 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 42.14 +2.54 159 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.18 +2.57 162 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.10 +2.49 136 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 39.16 +2.55 147 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.16 +2.55 141 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.67 +3.06 188 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.14 +2.53 127 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.14 +2.52 122 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.15 +2.53 120 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.53 +2.91 155 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 32.14 +2.52 109 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.32 +2.70 127 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.18 +2.55 107 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.13 +2.50 94 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.19 +2.56 100 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.20 +2.56 97 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 26.21 +2.56 94 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 25.24 +2.58 93 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 22.79 +2.58 87 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 20.17 +2.37 66 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 17.73 +2.55 63 0 142 0
29JUN26 60.00 C 0.00 0.00 0.00 15.25 +2.35 56 0 1,055 0
29JUN26 62.50 C 0.00 0.00 0.00 13.37 +2.58 71 0 495 0
29JUN26 65.00 C 9.65 11.39 9.65 11.16 +2.22 67 3 311 -2
29JUN26 67.50 C 0.00 0.00 0.00 9.17 +1.93 65 0 356 0
29JUN26 70.00 C 5.77 8.35 5.77 7.54 +1.77 67 7 750 0
29JUN26 72.50 C 4.98 6.41 4.74 6.11 +1.59 68 32 571 +10
29JUN26 75.00 C 3.30 5.88 3.28 5.06 +1.46 71 173 1,809 -41
29JUN26 77.50 C 3.20 4.61 2.92 4.06 +1.28 72 18 719 -4
29JUN26 80.00 C 2.50 3.77 2.10 3.14 +1.08 72 326 1,321 +39
29JUN26 82.50 C 1.80 3.20 1.80 2.40 +0.89 72 160 628 -88
29JUN26 85.00 C 1.40 2.83 1.39 1.81 +0.73 71 160 1,009 +2
29JUN26 87.50 C 1.24 2.22 1.24 1.34 +0.57 71 266 608 -86
29JUN26 90.00 C 1.07 2.00 0.90 0.99 +0.45 71 274 1,785 -125
29JUN26 92.50 C 0.95 1.70 0.95 0.71 +0.34 71 74 1,023 0
29JUN26 95.00 C 0.72 1.40 0.72 0.51 +0.26 71 42 1,023 +17
29JUN26 97.50 C 0.60 1.25 0.60 0.36 +0.19 71 38 785 -19
29JUN26 100.00 C 0.50 1.10 0.50 0.26 +0.15 71 17 2,139 -3
29JUN26 102.50 C 0.92 0.92 0.80 0.18 +0.10 71 2 1,019 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.12 +0.07 71 0 65 0
29JUN26 107.50 C 0.32 0.48 0.32 0.09 +0.05 71 7 288 +5
29JUN26 110.00 C 0.30 0.59 0.30 0.06 +0.04 71 150 488 -77
29JUN26 112.50 C 0.45 0.51 0.45 0.04 +0.03 71 4 154 +3
29JUN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 154 0
29JUN26 117.50 C 0.37 0.37 0.37 0.02 +0.01 72 30 219 +30
29JUN26 120.00 C 0.28 0.38 0.28 0.01 0.00 70 31 227 +22
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 74 0
29JUN26 130.00 C 0.20 0.20 0.20 0.01 0.00 80 1 163 +1
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 163 0
29JUN26 137.50 C 0.07 0.07 0.07 0.01 0.00 88 5 272 +5
29JUN26 140.00 C 0.12 0.18 0.12 0.01 0.00 90 125 957 +111
30JUL26 35.00 C 0.00 0.00 0.00 40.25 +2.56 96 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 39.23 +2.53 90 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 38.59 +2.88 114 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 37.67 +2.96 114 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 36.28 +2.56 85 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 35.22 +2.48 74 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.41 +2.66 89 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 33.53 +2.76 92 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.43 +2.64 83 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 31.44 +2.63 81 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.40 +2.56 75 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.34 +2.46 68 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 28.19 +2.27 42 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 27.45 +2.78 69 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.64 +2.90 74 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 25.78 +3.02 76 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 22.89 +2.68 53 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 20.61 +2.34 56 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 18.69 +2.61 62 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 16.50 +2.31 60 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 14.60 +2.17 61 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 12.82 +2.00 61 0 158 0
30JUL26 67.50 C 0.00 0.00 0.00 11.25 +1.91 62 1 221 -1
30JUL26 70.00 C 8.20 10.80 8.20 9.85 +1.83 64 6 125 -1
30JUL26 72.50 C 7.20 9.52 7.20 8.75 +1.88 66 19 298 0
30JUL26 75.00 C 6.51 8.03 6.30 7.53 +1.70 66 223 360 +130
30JUL26 77.50 C 5.57 7.00 5.57 6.59 +1.47 67 14 344 +10
30JUL26 80.00 C 4.60 6.20 4.51 5.71 +1.37 68 73 948 +43
30JUL26 82.50 C 5.10 5.47 5.10 4.86 +1.24 67 34 205 -21
30JUL26 85.00 C 4.53 5.10 4.53 4.11 +1.11 67 23 249 +4
30JUL26 87.50 C 3.47 4.01 3.47 3.47 +0.99 67 105 544 +56
30JUL26 90.00 C 2.76 3.88 2.76 2.91 +0.88 67 54 638 +32
30JUL26 92.50 C 3.40 3.40 3.40 2.44 +0.78 67 1 189 +1
30JUL26 95.00 C 2.80 2.80 2.80 2.03 +0.67 67 1 168 0
30JUL26 97.50 C 0.00 0.00 0.00 1.69 +0.59 67 0 344 0
30JUL26 100.00 C 1.59 2.52 1.59 1.40 +0.51 67 36 513 +33
30JUL26 102.50 C 0.00 0.00 0.00 1.16 +0.44 67 0 142 0
30JUL26 105.00 C 1.38 1.38 1.38 0.95 +0.37 67 2 190 0
30JUL26 107.50 C 1.11 1.11 1.11 0.78 +0.31 66 16 222 +11
30JUL26 110.00 C 1.10 1.80 1.10 0.64 +0.27 66 38 475 +20
28AUG26 35.00 C 0.00 0.00 0.00 40.32 +2.52 76 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 39.52 +2.82 87 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 38.59 +2.76 87 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 37.67 +2.81 88 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 36.45 +2.64 74 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 35.59 +2.85 78 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.41 +2.46 66 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.53 +2.76 70 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.43 +2.64 62 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.44 +2.63 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.40 +2.56 54 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 29.93 +3.05 72 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.44 +2.52 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.52 +2.77 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.64 +2.68 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.04 +2.83 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.43 +2.41 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.26 +2.33 55 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 19.26 +2.19 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.42 +2.10 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.70 +1.58 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.25 +1.68 61 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 12.93 +2.12 63 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 11.28 +1.74 61 0 88 0
28AUG26 72.50 C 0.00 0.00 0.00 10.09 +1.60 62 0 126 0
28AUG26 75.00 C 9.35 9.90 9.31 9.10 +1.57 63 95 359 +56
28AUG26 77.50 C 0.00 0.00 0.00 8.21 +1.54 64 0 159 0
28AUG26 80.00 C 6.10 6.20 6.10 7.38 +1.42 65 12 181 +12
28AUG26 82.50 C 7.18 7.18 7.18 6.49 +1.31 65 1 185 +1
28AUG26 85.00 C 6.30 6.30 6.30 5.70 +1.21 65 2 495 +2
28AUG26 87.50 C 5.51 5.51 5.51 4.99 +1.10 65 45 214 0
28AUG26 90.00 C 3.89 4.59 3.89 4.36 +1.00 65 17 165 +2
28AUG26 92.50 C 0.00 0.00 0.00 3.81 +0.92 65 0 73 0
28AUG26 95.00 C 0.00 0.00 0.00 3.32 +0.83 65 0 76 0
28AUG26 97.50 C 3.80 3.80 3.80 2.88 +0.75 65 1 47 0
28AUG26 100.00 C 0.00 0.00 0.00 2.50 +0.67 64 0 37 0
28AUG26 102.50 C 0.00 0.00 0.00 2.17 +0.61 64 0 69 0
28AUG26 105.00 C 0.00 0.00 0.00 1.88 +0.54 64 0 251 0
28AUG26 107.50 C 0.00 0.00 0.00 1.63 +0.49 64 0 28 0
28AUG26 110.00 C 1.82 2.65 1.82 1.40 +0.43 64 31 49 +10
29SEP26 35.00 C 0.00 0.00 0.00 40.37 +2.44 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.52 +2.55 69 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.59 +2.76 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.67 +2.81 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.45 +2.64 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.59 +2.81 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.41 +2.46 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.04 +3.27 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.52 +2.58 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.58 +2.61 52 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 30.62 +2.56 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 29.93 +2.85 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.82 +2.66 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.51 +3.20 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.28 +2.75 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.18 +2.50 55 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 24.04 +2.40 55 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 22.07 +2.37 56 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 20.15 +2.22 56 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 18.34 +2.07 56 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 16.72 +1.38 57 0 114 0
29SEP26 65.00 C 0.00 0.00 0.00 15.71 +2.42 62 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 13.86 +1.90 59 1 1,441 -1
29SEP26 70.00 C 0.00 0.00 0.00 12.64 +1.85 60 0 1,831 0
29SEP26 72.50 C 10.10 10.10 10.10 11.42 +1.68 60 5 1,520 0
29SEP26 75.00 C 0.00 0.00 0.00 10.41 +1.57 61 1 302 0
29SEP26 77.50 C 9.74 9.74 9.74 9.57 +1.58 62 30 226 +30
29SEP26 80.00 C 7.55 8.99 7.55 8.71 +1.48 63 19 2,368 0
29SEP26 82.50 C 0.00 0.00 0.00 7.84 +1.39 63 0 284 0
29SEP26 85.00 C 0.00 0.00 0.00 7.03 +1.31 63 0 132 0
29SEP26 87.50 C 0.00 0.00 0.00 6.29 +1.22 63 0 52 0
29SEP26 90.00 C 0.00 0.00 0.00 5.62 +1.13 62 1 94 0
29SEP26 92.50 C 5.80 5.80 5.80 5.01 +1.04 62 2 154 +2
29SEP26 95.00 C 0.00 0.00 0.00 4.47 +0.96 62 0 115 0
29SEP26 97.50 C 4.40 4.40 4.40 3.98 +0.89 62 1 330 +1
29SEP26 100.00 C 4.50 4.50 4.50 3.54 +0.81 62 1 661 +1
29SEP26 102.50 C 0.00 0.00 0.00 3.15 +0.75 62 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 2.80 +0.69 62 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 2.49 +0.63 62 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 2.21 +0.58 62 0 150 0
29SEP26 112.50 C 2.35 2.35 2.35 1.96 +0.53 62 20 46 +20
29SEP26 115.00 C 2.60 2.80 2.60 1.74 +0.48 62 2 28 -1
29SEP26 117.50 C 0.00 0.00 0.00 1.54 +0.44 62 0 51 0
29SEP26 120.00 C 2.04 2.04 2.04 1.36 +0.39 62 1 174 0
29SEP26 122.50 C 0.00 0.00 0.00 1.21 +0.36 62 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.07 +0.32 62 0 44 0
29SEP26 127.50 C 0.00 0.00 0.00 0.95 +0.30 62 0 47 0
29SEP26 130.00 C 1.57 1.96 1.38 0.84 +0.28 62 72 194 +66
30DEC26 35.00 C 0.00 0.00 0.00 40.83 +2.81 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.90 +2.87 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.96 +2.93 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.04 +2.76 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.51 +3.22 63 0 0 0
30DEC26 40.00 C 37.50 37.50 37.50 36.22 +2.79 55 1 4 0
30DEC26 41.00 C 33.26 33.26 33.26 35.32 +2.76 55 4 14 0
30DEC26 42.00 C 0.00 0.00 0.00 34.87 +3.17 62 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 33.56 +2.52 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.70 +2.62 55 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 32.21 +3.03 60 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 31.38 +2.99 59 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 30.58 +2.99 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.71 +2.96 58 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 28.42 +2.34 53 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.34 +3.01 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.41 +2.98 59 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 23.99 +2.22 54 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 22.31 +2.07 55 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 21.29 +2.57 58 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 19.28 +1.95 56 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 17.93 +1.90 56 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 17.30 +2.49 60 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 15.83 +2.16 58 0 670 0
30DEC26 72.50 C 0.00 0.00 0.00 14.84 +2.09 59 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 13.40 +1.56 58 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 12.52 +1.50 58 0 85 0
30DEC26 80.00 C 10.70 10.70 10.70 11.80 +1.57 59 15 86 0
30DEC26 82.50 C 9.96 9.96 9.96 11.01 +1.48 60 15 7 -15
30DEC26 85.00 C 9.00 10.67 9.00 10.17 +1.31 60 29 100 -15
30DEC26 87.50 C 0.00 0.00 0.00 9.39 +1.25 59 0 30 0
30DEC26 90.00 C 9.16 9.23 9.16 8.66 +1.18 59 20 49 +19
30DEC26 92.50 C 8.89 8.89 8.89 7.99 +1.11 59 1 52 +1
30DEC26 95.00 C 0.00 0.00 0.00 7.37 +1.05 59 1 60 0
30DEC26 97.50 C 0.00 0.00 0.00 6.80 +1.00 59 0 11 0
30DEC26 100.00 C 6.20 7.11 6.20 6.27 +0.94 59 2 116 0
30DEC26 102.50 C 0.00 0.00 0.00 5.78 +0.89 59 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 5.33 +0.84 59 0 18 0
30DEC26 107.50 C 4.91 5.74 4.91 4.91 +0.78 59 2 18 +2
30DEC26 110.00 C 0.00 0.00 0.00 4.53 +0.74 59 0 29 0
30DEC26 112.50 C 0.00 0.00 0.00 4.17 +0.69 59 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 3.85 +0.66 59 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.55 +0.62 59 0 17 0
30DEC26 120.00 C 4.80 4.80 4.80 3.27 +0.58 59 1 186 0
30DEC26 122.50 C 0.00 0.00 0.00 3.01 +0.54 59 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 2.78 +0.51 59 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 2.56 +0.47 59 0 0 0
30DEC26 130.00 C 4.14 4.14 4.14 2.36 +0.44 59 20 124 +20
30MAR27 35.00 C 0.00 0.00 0.00 41.55 +2.92 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.63 +2.87 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.74 +2.74 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.15 +3.12 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.99 +2.68 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.13 +2.78 56 0 0 0
30MAR27 41.00 C 34.16 34.16 34.16 36.29 +2.65 55 4 0 -4
30MAR27 42.00 C 0.00 0.00 0.00 35.45 +2.72 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.00 +3.17 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.82 +2.71 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.46 +3.02 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.62 +2.93 58 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 31.89 +3.05 58 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 31.18 +3.06 58 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.91 +2.51 54 0 8 0
30MAR27 50.00 C 27.24 29.36 27.24 29.68 +3.12 57 5 308 +1
30MAR27 52.50 C 0.00 0.00 0.00 27.54 +2.40 55 0 305 0
30MAR27 55.00 C 24.30 24.30 24.30 26.25 +2.60 57 2 680 +2
30MAR27 57.50 C 0.00 0.00 0.00 24.25 +2.31 54 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 22.64 +1.98 54 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 21.38 +2.12 55 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 20.19 +2.16 55 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 19.41 +2.54 57 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 18.36 +2.42 58 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 16.72 +1.73 56 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 15.73 +1.61 56 0 1,123 0
30MAR27 77.50 C 0.00 0.00 0.00 14.90 +1.59 57 0 608 0
30MAR27 80.00 C 12.56 14.49 12.56 14.06 +1.50 57 2 35 0
30MAR27 82.50 C 0.00 0.00 0.00 13.34 +1.48 58 0 16 0
30MAR27 85.00 C 0.00 0.00 0.00 12.61 +1.43 58 0 226 0
30MAR27 87.50 C 0.00 0.00 0.00 11.88 +1.43 58 0 35 0
30MAR27 90.00 C 11.65 11.65 11.65 11.14 +1.38 58 1 71 0
30MAR27 92.50 C 0.00 0.00 0.00 10.44 +1.32 58 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 9.79 +1.27 58 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 9.18 +1.22 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.61 +1.17 58 0 48 0
30MAR27 102.50 C 9.40 9.40 9.40 8.07 +1.11 58 1 18 +1
30MAR27 105.00 C 0.00 0.00 0.00 7.57 +1.07 58 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 7.10 +1.02 58 0 0 0
30MAR27 110.00 C 8.20 8.20 8.20 6.66 +0.98 58 2 2 +2
29JUN27 50.00 C 0.00 0.00 0.00 30.55 - 54 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 28.93 +2.43 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.39 +2.17 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.07 +2.25 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.63 +2.28 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.34 +2.14 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.14 +2.18 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.02 +2.09 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.04 +2.14 56 0 1 0
29JUN27 72.50 C 19.20 19.20 19.20 18.98 +1.93 56 1 1 0
29JUN27 75.00 C 0.00 0.00 0.00 17.88 +1.40 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.20 +1.77 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.21 +1.53 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.46 +1.46 57 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 14.82 +1.48 57 0 10 0
29JUN27 87.50 C 0.00 0.00 0.00 14.03 +1.32 57 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 13.28 +1.27 57 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 12.58 +1.22 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.91 +1.17 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.28 +1.13 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.69 +1.09 57 1 1 +1
29JUN27 102.50 C 0.00 0.00 0.00 10.13 +1.05 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.60 +1.01 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.09 +0.96 57 0 2 0
29JUN27 110.00 C 9.20 9.83 9.20 8.62 +0.92 57 3 6 +3
TOTAL CALL 5,254 56,299 +1,116
12JUN26 50.00 P 0.00 0.00 0.00 0.01 - 166 0 0 -
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
12JUN26 57.50 P 0.04 0.04 0.02 0.01 0.00 113 38 58 +21
12JUN26 60.00 P 0.04 0.06 0.04 0.01 -0.03 96 3 87 -1
12JUN26 62.50 P 0.10 0.10 0.07 0.03 -0.10 92 13 59 +3
12JUN26 65.00 P 0.24 0.25 0.11 0.08 -0.25 88 27 79 +12
12JUN26 67.50 P 0.60 0.60 0.21 0.26 -0.50 89 96 125 +18
12JUN26 70.00 P 1.20 1.58 0.44 0.62 -0.88 88 124 179 +9
12JUN26 72.50 P 2.39 2.40 1.00 1.34 -1.29 89 144 213 +41
12JUN26 75.00 P 3.61 3.61 1.93 2.38 -1.77 88 127 180 -17
12JUN26 77.50 P 5.50 5.50 3.35 3.99 -2.03 92 28 137 +22
12JUN26 80.00 P 7.38 7.73 5.32 5.89 -2.26 96 7 73 0
12JUN26 82.50 P 7.60 7.60 7.60 8.08 -2.39 103 3 71 0
12JUN26 85.00 P 0.00 0.00 0.00 10.45 -2.09 115 0 104 0
12JUN26 87.50 P 12.48 12.60 11.73 12.84 -2.59 124 7 33 -1
12JUN26 90.00 P 0.00 0.00 0.00 15.12 -2.86 114 0 9 0
12JUN26 92.50 P 0.00 0.00 0.00 17.87 -2.48 158 0 2 0
12JUN26 95.00 P 0.00 0.00 0.00 20.33 -2.64 169 0 2 0
12JUN26 97.50 P 0.00 0.00 0.00 22.77 -2.53 176 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 25.28 -2.51 190 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 27.60 -2.66 172 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 30.10 -2.67 183 0 0 0
18JUN26 50.00 P 0.01 0.02 0.01 0.01 - 96 2 2 -
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.02 81 0 0 0
18JUN26 57.50 P 0.07 0.07 0.07 0.05 -0.04 80 1 24 +1
18JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.08 79 0 4 0
18JUN26 62.50 P 0.44 0.44 0.44 0.26 -0.19 78 1 3 +1
18JUN26 65.00 P 0.54 0.54 0.54 0.52 -0.35 78 1 43 0
18JUN26 67.50 P 1.26 1.30 0.68 0.94 -0.56 78 28 30 +16
18JUN26 70.00 P 1.85 1.85 1.29 1.57 -0.85 77 43 33 +26
18JUN26 72.50 P 3.75 3.75 1.95 2.50 -1.10 78 49 25 +23
18JUN26 75.00 P 3.50 3.65 3.15 3.65 -1.44 78 25 65 +19
18JUN26 77.50 P 6.15 6.49 4.87 5.29 -1.55 82 21 19 +17
18JUN26 80.00 P 0.00 0.00 0.00 7.03 -1.76 84 0 0 0
18JUN26 82.50 P 8.60 8.60 8.40 8.97 -1.98 85 3 3 +3
18JUN26 85.00 P 0.00 0.00 0.00 11.09 -2.15 88 0 2 0
18JUN26 87.50 P 13.06 13.06 13.06 13.37 -2.27 93 1 1 +1
18JUN26 90.00 P 0.00 0.00 0.00 15.74 -2.36 100 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 18.19 -2.41 108 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 20.33 -2.81 99 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 22.77 -2.93 103 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 112 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 72 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 73 0 1,232 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.02 71 0 664 0
29JUN26 55.00 P 0.18 0.18 0.18 0.13 -0.03 71 1 2,441 +1
29JUN26 57.50 P 0.24 0.24 0.22 0.24 -0.06 70 40 792 0
29JUN26 60.00 P 0.45 0.45 0.35 0.44 -0.12 70 16 996 +8
29JUN26 62.50 P 0.80 0.82 0.54 0.75 -0.20 70 129 807 +27
29JUN26 65.00 P 1.30 1.30 0.85 1.19 -0.31 70 36 645 -8
29JUN26 67.50 P 1.90 1.99 1.35 1.80 -0.50 69 232 1,459 +50
29JUN26 70.00 P 3.37 3.37 2.08 2.59 -0.78 69 78 1,993 +15
29JUN26 72.50 P 4.10 4.10 3.20 3.62 -1.00 70 33 1,358 +4
29JUN26 75.00 P 6.40 6.40 4.30 4.86 -1.23 70 25 1,519 0
29JUN26 77.50 P 6.19 6.19 5.87 6.51 -1.25 73 18 438 +1
29JUN26 80.00 P 9.60 9.60 7.50 8.17 -1.45 74 14 2,466 +5
29JUN26 82.50 P 11.00 11.00 11.00 10.01 -1.63 75 1 312 0
29JUN26 85.00 P 13.46 13.46 11.69 12.00 -1.79 77 2,100 1,474 -1,714
29JUN26 87.50 P 0.00 0.00 0.00 14.11 -1.94 79 0 188 0
29JUN26 90.00 P 17.00 17.00 17.00 16.33 -2.07 81 2 210 -2
29JUN26 92.50 P 0.00 0.00 0.00 18.63 -2.19 84 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 21.01 -2.28 88 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 23.44 -2.35 93 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 25.92 -2.15 98 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 28.42 -2.27 104 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.50 -2.63 96 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 32.91 -2.67 97 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 35.26 -2.77 95 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 37.78 -2.71 100 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 40.23 -2.56 102 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 42.62 -2.58 98 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 45.17 -2.59 105 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 47.63 -2.54 106 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.03 -2.80 98 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.57 -2.86 107 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 55.18 -2.74 121 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 57.50 -2.77 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.01 -2.77 105 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 62.50 -2.92 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.00 -2.76 0 0 27 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 68 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 0.00 68 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 0.00 68 0 6 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 0.00 67 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.11 0.00 67 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.13 -0.02 66 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.17 -0.01 66 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.20 -0.03 66 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.25 -0.02 66 0 143 0
30JUL26 50.00 P 0.27 0.27 0.23 0.30 -0.04 65 6 207 0
30JUL26 52.50 P 0.00 0.00 0.00 0.49 -0.06 65 0 1,449 0
30JUL26 55.00 P 0.00 0.00 0.00 0.76 -0.10 65 0 173 0
30JUL26 57.50 P 0.95 0.95 0.83 1.12 -0.14 65 4 171 +3
30JUL26 60.00 P 1.37 1.37 1.15 1.59 -0.19 65 29 329 -1
30JUL26 62.50 P 1.88 1.88 1.75 2.18 -0.26 65 51 414 +4
30JUL26 65.00 P 2.61 2.64 2.42 2.88 -0.38 65 39 325 +3
30JUL26 67.50 P 3.83 3.83 3.21 3.72 -0.49 65 18 406 +17
30JUL26 70.00 P 5.40 5.40 4.15 4.72 -0.70 65 15 372 +2
30JUL26 72.50 P 6.58 6.58 5.30 5.84 -1.05 65 10 204 +9
30JUL26 75.00 P 8.00 8.00 6.60 7.31 -1.09 66 182 407 +100
30JUL26 77.50 P 8.60 8.60 8.24 8.83 -1.18 67 4 427 0
30JUL26 80.00 P 10.65 10.65 10.20 10.56 -1.15 69 16 153 -8
30JUL26 82.50 P 12.18 12.18 12.18 12.18 -1.40 68 3 148 0
30JUL26 85.00 P 0.00 0.00 0.00 14.13 -1.41 70 0 178 0
30JUL26 87.50 P 0.00 0.00 0.00 16.03 -1.54 71 0 104 0
30JUL26 90.00 P 0.00 0.00 0.00 18.07 -1.66 72 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 20.16 -1.76 73 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 22.34 -1.86 74 0 372 0
30JUL26 97.50 P 0.00 0.00 0.00 24.57 -1.95 75 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 26.86 -2.04 77 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 29.20 -2.11 79 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.58 -2.18 81 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 33.95 -2.22 83 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.41 -2.32 86 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 0.00 65 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 0.00 65 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 0.00 65 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 -0.01 64 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.11 -0.01 65 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.13 -0.02 64 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.17 -0.02 64 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.20 -0.03 64 0 64 0
28AUG26 44.00 P 0.00 0.00 0.00 0.24 -0.03 64 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.29 -0.03 63 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.35 -0.04 63 0 29 0
28AUG26 47.00 P 0.00 0.00 0.00 0.42 -0.06 63 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.51 -0.05 63 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.59 -0.08 63 0 2 0
28AUG26 50.00 P 0.52 0.52 0.52 0.70 -0.08 63 15 133 +15
28AUG26 52.50 P 0.80 0.80 0.80 1.00 -0.14 63 1 99 0
28AUG26 55.00 P 0.00 0.00 0.00 1.40 -0.18 63 0 80 0
28AUG26 57.50 P 1.69 1.69 1.69 1.91 -0.20 63 1 116 +1
28AUG26 60.00 P 0.00 0.00 0.00 2.51 -0.29 63 0 176 0
28AUG26 62.50 P 2.90 2.90 2.90 3.20 -0.39 63 1 99 -1
28AUG26 65.00 P 4.14 4.14 4.14 4.05 -0.43 63 1 180 0
28AUG26 67.50 P 4.97 4.97 4.44 4.99 -0.60 63 17 120 -10
28AUG26 70.00 P 6.41 6.41 5.55 6.06 -0.81 63 10 197 +9
28AUG26 72.50 P 7.73 7.73 7.02 7.37 -0.97 63 8 249 -7
28AUG26 75.00 P 0.00 0.00 0.00 8.81 -1.07 64 0 200 0
28AUG26 77.50 P 10.10 10.10 10.10 10.42 -1.07 65 1 170 +1
28AUG26 80.00 P 11.55 11.55 11.55 12.06 -1.14 66 1 46 -1
28AUG26 82.50 P 13.77 13.77 13.77 13.77 -1.21 67 1 70 -1
28AUG26 85.00 P 15.26 15.26 15.26 15.52 -1.35 67 15 216 0
28AUG26 87.50 P 0.00 0.00 0.00 17.41 -1.42 68 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 19.32 -1.55 68 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 21.37 -1.60 69 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 23.43 -1.73 69 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 25.59 -1.77 71 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 27.32 -2.34 67 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 29.53 -2.43 68 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.11 -2.20 72 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.22 -2.38 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.51 -2.62 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 0.00 62 0 53 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.01 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 -0.02 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 -0.02 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.22 -0.03 61 0 96 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 -0.03 61 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.03 61 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.38 -0.04 61 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.46 -0.04 61 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.54 -0.05 61 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.06 61 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 -0.08 61 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.85 -0.08 61 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.97 -0.10 61 0 116 0
29SEP26 50.00 P 1.06 1.06 1.06 1.11 -0.12 61 1 2,727 +1
29SEP26 52.50 P 0.00 0.00 0.00 1.52 -0.15 61 0 1,029 0
29SEP26 55.00 P 0.00 0.00 0.00 2.02 -0.19 61 0 877 0
29SEP26 57.50 P 2.56 2.56 2.28 2.60 -0.27 61 11 478 +1
29SEP26 60.00 P 3.22 3.22 3.02 3.30 -0.31 61 3 846 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.10 -0.38 60 0 783 0
29SEP26 65.00 P 4.53 4.53 4.53 4.98 -0.51 60 1 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 6.01 -0.66 60 0 392 0
29SEP26 70.00 P 0.00 0.00 0.00 7.19 -0.79 61 0 300 0
29SEP26 72.50 P 0.00 0.00 0.00 8.52 -0.93 61 1 229 +1
29SEP26 75.00 P 0.00 0.00 0.00 9.96 -1.11 62 0 347 0
29SEP26 77.50 P 0.00 0.00 0.00 11.50 -1.10 62 1 214 0
29SEP26 80.00 P 0.00 0.00 0.00 13.24 -1.08 64 0 306 0
29SEP26 82.50 P 0.00 0.00 0.00 14.94 -1.11 64 0 196 0
29SEP26 85.00 P 0.00 0.00 0.00 16.67 -1.25 64 0 115 0
29SEP26 87.50 P 0.00 0.00 0.00 18.51 -1.31 65 0 72 0
29SEP26 90.00 P 0.00 0.00 0.00 20.41 -1.41 65 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 22.35 -1.52 66 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 24.41 -1.55 66 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 26.48 -1.67 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.62 -1.73 68 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 30.59 -2.01 67 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.78 -2.12 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.03 -2.19 68 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.27 -2.26 69 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 39.47 -2.50 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.74 -2.64 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.35 -2.24 72 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.66 -2.33 72 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.19 -2.18 75 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.55 -2.38 75 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.70 -2.37 73 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.01 -2.58 73 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.35 -0.02 59 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 -0.04 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.06 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.54 -0.07 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.63 -0.07 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 -0.09 58 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.82 -0.11 58 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.95 -0.11 58 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.08 -0.11 58 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.20 -0.16 58 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.36 -0.17 58 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.54 -0.16 58 0 15 0
30DEC26 47.00 P 1.61 1.61 1.61 1.71 -0.17 58 20 8 -13
30DEC26 48.00 P 0.00 0.00 0.00 1.88 -0.22 58 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 2.09 -0.24 58 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 2.32 -0.24 58 0 405 0
30DEC26 52.50 P 0.00 0.00 0.00 2.89 -0.32 57 0 213 0
30DEC26 55.00 P 3.63 3.63 3.63 3.60 -0.33 57 6 192 0
30DEC26 57.50 P 4.30 4.30 4.00 4.33 -0.44 57 2 136 -2
30DEC26 60.00 P 5.35 5.35 5.35 5.22 -0.45 57 15 326 +15
30DEC26 62.50 P 0.00 0.00 0.00 6.13 -0.57 57 0 71 0
30DEC26 65.00 P 7.63 7.63 7.34 7.19 -0.62 57 6 1,038 0
30DEC26 67.50 P 7.89 8.02 7.89 8.32 -0.69 57 40 110 +40
30DEC26 70.00 P 9.21 9.29 9.17 9.64 -0.81 58 86 752 +76
30DEC26 72.50 P 10.50 10.53 10.50 11.06 -0.89 58 23 850 +1
30DEC26 75.00 P 0.00 0.00 0.00 12.53 -1.01 59 0 179 0
30DEC26 77.50 P 14.60 14.60 14.60 14.10 -1.07 59 15 113 +14
30DEC26 80.00 P 16.30 16.30 16.30 15.88 -1.01 60 12 78 -6
30DEC26 82.50 P 0.00 0.00 0.00 17.50 -1.16 60 0 137 0
30DEC26 85.00 P 0.00 0.00 0.00 19.15 -1.36 60 0 113 0
30DEC26 87.50 P 0.00 0.00 0.00 21.07 -1.29 61 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 22.88 -1.41 61 0 48 0
30DEC26 92.50 P 0.00 0.00 0.00 24.51 -1.71 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.42 -1.79 60 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 28.59 -1.71 62 0 15 0
30DEC26 100.00 P 31.88 31.88 31.88 30.64 -1.75 62 10 10 -4
30DEC26 102.50 P 0.00 0.00 0.00 32.86 -1.63 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.95 -1.74 63 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 36.93 -1.98 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.12 -2.01 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.20 -2.18 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.32 -2.39 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.50 -2.43 63 0 0 0
30DEC26 120.00 P 49.60 49.60 49.60 48.37 -2.00 67 4 0 -4
30DEC26 122.50 P 0.00 0.00 0.00 50.06 -2.66 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.34 -2.79 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.80 -2.38 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.10 -2.68 66 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.69 -0.04 56 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.78 -0.06 56 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.90 -0.07 56 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.03 -0.07 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.16 -0.07 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.29 -0.10 56 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.45 -0.12 56 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.63 -0.12 56 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.81 -0.11 56 0 31 0
30MAR27 44.00 P 1.72 1.72 1.72 1.99 -0.13 56 13 14 +13
30MAR27 45.00 P 0.00 0.00 0.00 2.18 -0.18 56 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.41 -0.18 56 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.65 -0.17 56 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.88 -0.18 56 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 3.12 -0.22 56 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 3.37 -0.26 56 0 457 0
30MAR27 52.50 P 3.60 3.60 3.60 4.12 -0.26 56 4 442 +4
30MAR27 55.00 P 4.30 4.30 4.30 4.87 -0.36 56 4 657 0
30MAR27 57.50 P 0.00 0.00 0.00 5.79 -0.37 56 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 6.72 -0.42 56 0 651 0
30MAR27 62.50 P 0.00 0.00 0.00 7.76 -0.49 56 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 8.88 -0.49 56 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 10.00 -0.71 55 0 55 0
30MAR27 70.00 P 10.80 10.80 10.80 11.34 -0.80 56 1 52 +1
30MAR27 72.50 P 0.00 0.00 0.00 12.79 -0.87 56 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 14.31 -0.94 57 0 1,282 0
30MAR27 77.50 P 16.58 16.58 16.58 15.90 -1.01 57 4 621 0
30MAR27 80.00 P 0.00 0.00 0.00 17.57 -1.07 57 0 65 0
30MAR27 82.50 P 0.00 0.00 0.00 19.29 -1.12 58 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 21.07 -1.24 58 0 101 0
30MAR27 87.50 P 0.00 0.00 0.00 22.87 -1.21 59 0 60 0
30MAR27 90.00 P 0.00 0.00 0.00 24.26 -1.48 57 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 26.22 -1.74 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.15 -1.76 58 0 1 0
30MAR27 97.50 P 31.36 31.36 31.36 30.45 -1.42 60 4 0 -4
30MAR27 100.00 P 0.00 0.00 0.00 32.46 -1.47 60 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 34.16 -1.87 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.26 -1.88 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.34 -1.91 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.40 -2.03 60 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.37 - 55 0 0 -
29JUN27 52.50 P 0.00 0.00 0.00 5.14 -0.44 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.05 -0.47 55 0 6 0
29JUN27 57.50 P 6.61 6.61 6.54 7.00 -0.48 55 72 73 +72
29JUN27 60.00 P 7.86 7.86 7.86 7.99 -0.61 55 14 22 +14
29JUN27 62.50 P 9.07 9.07 9.07 9.12 -0.62 55 20 23 +20
29JUN27 65.00 P 10.37 10.37 10.37 10.25 -0.66 55 20 25 +20
29JUN27 67.50 P 0.00 0.00 0.00 11.45 -0.78 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.77 -0.85 54 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 14.16 -1.00 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.68 -1.08 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.27 -1.16 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 19.10 -1.05 56 0 22 0
29JUN27 82.50 P 0.00 0.00 0.00 20.82 -1.11 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 22.59 -1.16 57 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 24.38 -1.34 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.19 -1.43 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.75 -1.83 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.98 -1.61 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.63 -1.93 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.60 -1.94 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.62 -1.91 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.64 -2.00 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.67 -2.08 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.10 -1.78 60 0 0 0
TOTAL PUT 4,379 55,452 -1,003
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$ 76.75
29JUN26 42.00 C 0.00 0.00 0.00 34.82 -0.35 87 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 33.82 -0.35 81 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 32.82 -0.35 74 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.82 -0.35 62 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 30.82 -0.35 0 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 29.82 -0.36 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 28.82 -0.36 0 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 27.83 -0.35 64 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 26.83 -0.35 59 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 24.33 -0.36 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.85 -0.25 56 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 19.37 -0.31 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.79 -0.44 0 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 14.45 -0.48 48 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 12.44 -0.20 60 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 10.10 -0.40 54 0 22 0
29JUN26 70.00 C 0.00 0.00 0.00 8.12 -0.41 54 0 152 0
29JUN26 72.50 C 6.80 6.80 5.47 6.31 -0.45 53 51 92 +34
29JUN26 75.00 C 4.22 5.19 3.75 4.72 -0.38 52 32 2,780 +1
29JUN26 77.50 C 3.40 4.09 2.89 3.55 -0.33 53 42 317 +19
29JUN26 80.00 C 3.00 3.00 2.30 2.58 -0.33 54 10 947 +4
29JUN26 82.50 C 2.21 2.32 1.56 1.90 -0.28 55 81 1,301 +67
29JUN26 85.00 C 1.60 1.78 1.16 1.31 -0.23 55 67 955 +22
29JUN26 87.50 C 1.40 1.40 0.83 0.88 -0.18 55 177 400 +57
29JUN26 90.00 C 0.95 0.95 0.63 0.57 -0.15 55 28 1,181 0
29JUN26 92.50 C 0.55 0.72 0.48 0.37 -0.10 55 32 298 -8
29JUN26 95.00 C 0.55 0.55 0.40 0.23 -0.08 55 12 329 -6
29JUN26 97.50 C 0.39 0.43 0.39 0.14 -0.05 54 21 286 +18
29JUN26 100.00 C 0.34 0.34 0.34 0.09 -0.03 55 3 941 +2
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 336 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 378 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 99 0
29JUN26 110.00 C 0.16 0.16 0.16 0.01 -0.01 55 1 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 259 0
30JUL26 42.00 C 0.00 0.00 0.00 34.85 -0.42 0 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 33.86 -0.42 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 32.88 -0.40 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.90 -0.39 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.93 -0.24 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 29.96 -0.22 53 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.98 -0.20 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.02 -0.16 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.05 -0.13 56 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.61 -0.19 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.10 -0.36 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.69 -0.39 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.34 -0.43 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.11 -0.35 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.36 -0.44 50 0 2 0
30JUL26 67.50 C 0.00 0.00 0.00 11.47 -0.46 50 0 283 0
30JUL26 70.00 C 8.60 8.60 8.60 9.46 -0.44 47 1 213 -1
30JUL26 72.50 C 7.62 8.55 7.62 8.10 -0.45 49 30 219 +30
30JUL26 75.00 C 6.84 6.84 6.84 6.61 -0.44 49 15 380 +15
30JUL26 77.50 C 5.53 6.12 5.53 5.49 -0.43 49 30 213 +28
30JUL26 80.00 C 4.33 4.33 4.33 4.55 -0.38 50 1 276 -1
30JUL26 82.50 C 3.70 3.70 3.70 3.78 -0.35 51 1 200 -1
30JUL26 85.00 C 2.96 3.30 2.74 3.04 -0.33 51 6 343 +1
30JUL26 87.50 C 0.00 0.00 0.00 2.40 -0.32 51 0 205 0
30JUL26 90.00 C 2.23 2.23 2.23 1.89 -0.28 51 1 346 0
30JUL26 92.50 C 1.72 1.97 1.72 1.47 -0.25 51 16 128 +15
30JUL26 95.00 C 1.67 1.67 1.67 1.14 -0.21 51 1 309 0
30JUL26 97.50 C 0.00 0.00 0.00 0.87 -0.19 51 0 189 0
30JUL26 100.00 C 1.16 1.16 1.16 0.67 -0.15 51 7 91 0
30JUL26 102.50 C 0.00 0.00 0.00 0.50 -0.13 51 0 30 0
30JUL26 105.00 C 0.90 0.97 0.90 0.38 -0.11 51 2 153 -1
30JUL26 107.50 C 0.00 0.00 0.00 0.28 -0.09 50 0 36 0
28AUG26 46.00 C 0.00 0.00 0.00 31.25 -0.35 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.28 -0.12 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.31 -0.13 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.36 -0.11 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.37 -0.10 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.98 -0.05 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.63 -0.15 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.36 -0.10 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.20 -0.04 49 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 16.19 -0.14 49 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 14.68 +0.15 53 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 12.86 -0.39 52 0 109 0
28AUG26 70.00 C 0.00 0.00 0.00 11.28 -0.38 52 0 166 0
28AUG26 72.50 C 0.00 0.00 0.00 9.53 -0.46 49 0 95 0
28AUG26 75.00 C 8.07 8.07 8.07 8.31 -0.44 50 15 115 0
28AUG26 77.50 C 7.78 7.88 7.78 7.24 -0.39 51 27 414 0
28AUG26 80.00 C 7.02 7.02 6.99 6.30 -0.36 52 30 416 -24
28AUG26 82.50 C 0.00 0.00 0.00 5.48 -0.34 52 0 401 0
28AUG26 85.00 C 4.48 5.35 4.48 4.71 -0.31 53 31 259 -5
28AUG26 87.50 C 3.93 3.93 3.93 3.98 -0.29 53 1 379 +1
28AUG26 90.00 C 0.00 0.00 0.00 3.36 -0.26 53 0 435 0
28AUG26 92.50 C 0.00 0.00 0.00 2.82 -0.24 52 0 248 0
28AUG26 95.00 C 0.00 0.00 0.00 2.36 -0.22 52 0 283 0
28AUG26 97.50 C 0.00 0.00 0.00 1.96 -0.20 52 0 293 0
28AUG26 100.00 C 0.00 0.00 0.00 1.63 -0.18 52 0 103 0
28AUG26 102.50 C 0.00 0.00 0.00 1.35 -0.16 52 0 33 0
28AUG26 105.00 C 1.74 1.74 1.74 1.12 -0.14 52 8 71 0
28AUG26 107.50 C 0.00 0.00 0.00 0.92 -0.12 52 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 35.40 -0.21 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.44 -0.20 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.44 -0.24 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.49 -0.23 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.53 -0.22 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.57 -0.02 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.63 +0.08 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.68 -0.26 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.73 -0.27 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.40 -0.06 51 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 23.15 -0.12 49 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 20.99 -0.17 49 0 60 0
29SEP26 60.00 C 19.00 19.00 19.00 18.97 -0.35 48 1 182 0
29SEP26 62.50 C 0.00 0.00 0.00 16.96 -0.44 47 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 15.18 -0.39 48 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 14.28 -0.05 53 0 880 0
29SEP26 70.00 C 12.80 12.80 12.80 12.38 -0.43 50 1 269 0
29SEP26 72.50 C 10.47 10.47 10.47 10.75 -0.40 49 15 147 +3
29SEP26 75.00 C 0.00 0.00 0.00 9.54 -0.44 49 0 177 0
29SEP26 77.50 C 8.86 8.86 7.83 8.48 -0.45 50 37 156 +22
29SEP26 80.00 C 7.64 7.64 7.64 7.54 -0.40 50 5 344 0
29SEP26 82.50 C 6.57 6.77 6.57 6.72 -0.36 51 8 268 +5
29SEP26 85.00 C 5.86 5.96 5.86 5.93 -0.37 51 4 228 0
29SEP26 87.50 C 5.15 5.23 5.15 5.17 -0.34 51 15 564 0
29SEP26 90.00 C 0.00 0.00 0.00 4.49 -0.32 51 0 591 0
29SEP26 92.50 C 0.00 0.00 0.00 3.89 -0.30 51 0 346 0
29SEP26 95.00 C 0.00 0.00 0.00 3.36 -0.28 51 0 681 0
29SEP26 97.50 C 0.00 0.00 0.00 2.90 -0.26 51 0 105 0
29SEP26 100.00 C 0.00 0.00 0.00 2.50 -0.24 51 0 282 0
29SEP26 102.50 C 2.54 2.54 2.54 2.15 -0.22 51 3 64 -3
29SEP26 105.00 C 0.00 0.00 0.00 1.84 -0.21 51 0 112 0
29SEP26 107.50 C 0.00 0.00 0.00 1.58 -0.18 51 0 94 0
29SEP26 110.00 C 0.00 0.00 0.00 1.35 -0.17 51 0 151 0
29SEP26 112.50 C 1.82 1.84 1.82 1.15 -0.16 51 30 219 +30
30DEC26 42.00 C 0.00 0.00 0.00 36.09 -0.14 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.16 -0.14 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.24 -0.14 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.32 +0.05 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.41 -0.16 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.51 -0.17 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.63 -0.17 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.75 -0.25 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.89 +0.27 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 26.79 -0.27 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.78 -0.32 49 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 22.87 -0.10 49 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 21.07 +0.03 48 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 19.70 -0.03 50 0 23 0
30DEC26 65.00 C 0.00 0.00 0.00 17.78 -0.36 48 0 40 0
30DEC26 67.50 C 16.44 16.44 16.44 16.36 -0.30 49 5 173 -5
30DEC26 70.00 C 0.00 0.00 0.00 14.91 -0.38 48 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 13.65 -0.37 48 0 85 0
30DEC26 75.00 C 13.02 13.02 13.02 12.51 -0.72 49 1 281 0
30DEC26 77.50 C 0.00 0.00 0.00 11.43 -0.41 49 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 10.59 -0.29 50 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 9.50 -0.29 49 0 78 0
30DEC26 85.00 C 0.00 0.00 0.00 8.95 -0.42 50 0 76 0
30DEC26 87.50 C 0.00 0.00 0.00 8.15 -0.41 50 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 7.40 -0.39 50 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 6.71 -0.38 50 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 6.08 -0.37 50 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 5.51 -0.35 50 0 113 0
30DEC26 100.00 C 0.00 0.00 0.00 4.99 -0.33 50 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.51 -0.32 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.08 -0.30 50 0 27 0
30DEC26 107.50 C 3.98 3.98 3.98 3.69 -0.29 50 3 239 +3
30MAR27 42.00 C 0.00 0.00 0.00 36.87 -0.15 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 35.99 -0.16 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 35.12 -0.16 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.26 -0.24 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.74 +0.09 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.93 +0.18 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.74 -0.18 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.28 +0.09 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.15 -0.24 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.80 +0.22 53 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 26.64 +0.03 51 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 24.97 0.00 51 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 22.90 +0.14 48 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 21.32 -0.40 48 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 19.84 +0.09 48 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 18.46 -0.38 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.16 +0.01 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.97 -0.36 48 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 14.85 -0.36 49 0 1 0
30MAR27 77.50 C 14.16 14.16 14.16 13.82 -0.22 49 15 18 +13
30MAR27 80.00 C 0.00 0.00 0.00 12.82 -0.40 49 0 52 0
30MAR27 82.50 C 12.16 12.16 12.16 11.97 -0.35 49 10 37 +7
30MAR27 85.00 C 0.00 0.00 0.00 11.18 -0.33 49 0 46 0
30MAR27 87.50 C 0.00 0.00 0.00 10.45 -0.14 50 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 9.71 -0.32 50 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 8.98 -0.32 50 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 8.31 -0.31 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 7.69 -0.29 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.11 -0.28 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 6.58 -0.27 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.08 -0.26 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 5.62 -0.25 49 0 167 0
29JUN27 50.00 C 0.00 0.00 0.00 31.05 -0.22 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.22 -0.22 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.46 -0.23 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.79 -0.24 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.23 -0.23 48 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 22.75 -0.22 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.34 -0.23 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.01 -0.24 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.79 -0.22 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.64 -0.21 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.55 -0.24 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.55 -0.22 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.56 -0.41 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.69 -0.40 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.89 -0.38 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.23 -0.28 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.44 -0.36 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 10.70 -0.26 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.07 -0.31 49 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 9.45 -0.31 49 0 0 0
29JUN27 100.00 C 9.48 9.48 9.48 8.83 -0.31 49 7 7 0
29JUN27 102.50 C 0.00 0.00 0.00 8.21 -0.31 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.74 -0.27 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 7.26 -0.28 49 0 45 0
TOTAL CALL 940 31,669 +342
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 391 0
29JUN26 52.50 P 0.12 0.12 0.12 0.01 0.00 60 2 710 -2
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 58 0 1,521 0
29JUN26 57.50 P 0.17 0.17 0.16 0.04 -0.01 56 55 1,124 -40
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 4,722 0
29JUN26 62.50 P 0.35 0.35 0.31 0.20 -0.03 55 4 2,215 +1
29JUN26 65.00 P 0.50 0.54 0.40 0.41 -0.04 54 24 3,281 +14
29JUN26 67.50 P 0.78 0.78 0.64 0.75 -0.06 54 46 1,116 -42
29JUN26 70.00 P 1.45 1.55 1.05 1.24 -0.08 54 216 1,870 +89
29JUN26 72.50 P 2.40 2.40 1.75 1.98 -0.08 54 30 2,997 -12
29JUN26 75.00 P 3.08 3.65 3.08 3.02 -0.06 54 6 1,949 0
29JUN26 77.50 P 5.00 5.10 5.00 4.34 -0.02 55 9 312 +2
29JUN26 80.00 P 5.91 6.11 5.40 5.80 -0.10 55 31 307 -31
29JUN26 82.50 P 7.59 7.59 7.59 7.71 +0.12 58 1 771 0
29JUN26 85.00 P 9.80 10.50 9.80 9.68 +0.12 59 17 625 -2
29JUN26 87.50 P 0.00 0.00 0.00 11.49 +0.17 54 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 13.80 -0.09 57 0 48 0
29JUN26 92.50 P 0.00 0.00 0.00 16.49 +0.26 68 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 18.90 +0.28 73 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 21.27 +0.28 75 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 23.70 +0.26 78 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 25.75 -0.18 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.56 +0.31 83 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.03 +0.27 86 0 10 0
29JUN26 110.00 P 0.00 0.00 0.00 33.25 +0.06 0 0 24 0
29JUN26 112.50 P 0.00 0.00 0.00 35.75 -0.13 0 0 524 0
30JUL26 42.00 P 0.13 0.13 0.13 0.01 0.00 58 15 90 +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 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 0.00 52 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.10 -0.02 51 0 96 0
30JUL26 55.00 P 0.34 0.34 0.33 0.19 -0.04 51 31 73 +31
30JUL26 57.50 P 0.43 0.43 0.43 0.35 -0.04 51 13 116 -1
30JUL26 60.00 P 0.64 0.70 0.60 0.59 -0.06 51 17 383 +14
30JUL26 62.50 P 0.97 0.97 0.97 0.88 -0.10 50 1 333 0
30JUL26 65.00 P 1.29 1.38 1.18 1.32 -0.09 50 9 505 +1
30JUL26 67.50 P 1.80 1.80 1.80 1.91 -0.10 50 15 346 -15
30JUL26 70.00 P 2.60 3.00 2.46 2.66 -0.10 50 22 251 +19
30JUL26 72.50 P 3.80 3.80 3.29 3.62 -0.06 50 16 249 0
30JUL26 75.00 P 0.00 0.00 0.00 4.83 -0.05 51 0 188 0
30JUL26 77.50 P 0.00 0.00 0.00 6.20 -0.06 51 0 291 0
30JUL26 80.00 P 8.07 8.07 8.07 7.75 +0.04 52 13 200 0
30JUL26 82.50 P 0.00 0.00 0.00 9.42 -0.02 53 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 11.25 +0.06 53 0 183 0
30JUL26 87.50 P 0.00 0.00 0.00 13.19 +0.06 54 0 222 0
30JUL26 90.00 P 0.00 0.00 0.00 15.25 +0.12 55 0 107 0
30JUL26 92.50 P 0.00 0.00 0.00 17.41 +0.12 57 0 21 0
30JUL26 95.00 P 19.41 19.41 19.41 19.67 +0.17 58 10 50 +10
30JUL26 97.50 P 0.00 0.00 0.00 21.98 +0.20 60 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 24.22 +0.16 60 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 26.75 +0.33 65 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 28.97 +0.25 64 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 31.05 -0.03 58 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.23 -0.02 52 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.39 -0.02 52 0 73 0
28AUG26 55.00 P 0.73 0.73 0.73 0.61 -0.03 52 15 81 -4
28AUG26 57.50 P 0.00 0.00 0.00 0.91 -0.04 52 0 182 0
28AUG26 60.00 P 1.40 1.41 1.40 1.25 -0.07 51 30 311 -30
28AUG26 62.50 P 0.00 0.00 0.00 1.75 -0.04 51 0 170 0
28AUG26 65.00 P 2.39 2.40 2.39 2.37 -0.05 51 30 302 +30
28AUG26 67.50 P 0.00 0.00 0.00 3.12 -0.04 51 0 294 0
28AUG26 70.00 P 0.00 0.00 0.00 3.98 -0.04 51 0 163 0
28AUG26 72.50 P 5.37 5.37 5.37 5.09 -0.01 51 6 249 -6
28AUG26 75.00 P 0.00 0.00 0.00 6.35 +0.03 52 0 301 0
28AUG26 77.50 P 7.22 7.22 7.22 7.76 +0.04 52 15 281 0
28AUG26 80.00 P 0.00 0.00 0.00 9.30 +0.06 53 0 459 0
28AUG26 82.50 P 11.29 11.29 11.29 11.01 +0.08 54 12 414 0
28AUG26 85.00 P 0.00 0.00 0.00 12.73 +0.08 54 0 102 0
28AUG26 87.50 P 0.00 0.00 0.00 14.38 -0.14 53 0 169 0
28AUG26 90.00 P 0.00 0.00 0.00 16.54 +0.12 56 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 18.41 -0.04 55 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 20.25 -0.29 53 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 22.29 -0.42 52 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.71 -0.21 55 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.02 -0.21 56 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.21 -0.24 56 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.61 -0.33 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 -0.02 51 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 -0.02 51 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 -0.03 51 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 0.38 -0.04 51 0 295 0
29SEP26 50.00 P 0.00 0.00 0.00 0.47 -0.03 51 0 1,721 0
29SEP26 52.50 P 0.00 0.00 0.00 0.71 -0.04 51 0 578 0
29SEP26 55.00 P 0.00 0.00 0.00 1.02 -0.06 51 0 754 0
29SEP26 57.50 P 0.00 0.00 0.00 1.41 -0.07 51 0 836 0
29SEP26 60.00 P 1.73 1.73 1.73 1.85 -0.07 50 2 1,133 0
29SEP26 62.50 P 0.00 0.00 0.00 2.45 -0.06 50 0 185 0
29SEP26 65.00 P 3.04 3.20 3.04 3.13 -0.07 50 30 1,934 +15
29SEP26 67.50 P 3.83 4.25 3.62 3.98 -0.07 50 91 793 +67
29SEP26 70.00 P 5.13 5.13 4.71 4.93 -0.06 49 45 281 +21
29SEP26 72.50 P 6.35 6.35 6.28 6.08 -0.03 50 30 146 -15
29SEP26 75.00 P 0.00 0.00 0.00 7.38 0.00 50 0 295 0
29SEP26 77.50 P 8.89 8.89 8.89 8.81 +0.02 51 3 385 -3
29SEP26 80.00 P 0.00 0.00 0.00 10.36 +0.09 52 0 773 0
29SEP26 82.50 P 0.00 0.00 0.00 12.07 +0.06 52 0 427 0
29SEP26 85.00 P 0.00 0.00 0.00 13.78 +0.03 53 0 160 0
29SEP26 87.50 P 0.00 0.00 0.00 15.59 +0.03 53 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 17.47 +0.03 54 0 200 0
29SEP26 92.50 P 0.00 0.00 0.00 19.46 +0.08 54 0 190 0
29SEP26 95.00 P 0.00 0.00 0.00 21.50 +0.08 55 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 23.62 +0.13 56 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 25.76 +0.09 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 27.57 -0.29 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.90 -0.24 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.78 -0.66 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.07 -0.71 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.39 -0.70 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.43 -0.03 50 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.51 -0.04 50 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 -0.04 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.69 -0.04 50 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.79 -0.05 50 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.92 -0.05 50 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.04 -0.06 50 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.17 -0.06 50 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.34 -0.07 50 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 1.73 -0.11 49 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 2.19 -0.11 49 0 865 0
30DEC26 57.50 P 0.00 0.00 0.00 2.77 -0.08 49 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 3.46 -0.09 49 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 4.24 -0.09 49 0 129 0
30DEC26 65.00 P 0.00 0.00 0.00 5.14 -0.07 49 0 345 0
30DEC26 67.50 P 0.00 0.00 0.00 6.08 -0.10 48 0 276 0
30DEC26 70.00 P 0.00 0.00 0.00 7.14 -0.10 48 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 8.47 +0.09 49 0 241 0
30DEC26 75.00 P 9.50 9.75 9.50 9.83 +0.19 49 150 226 +89
30DEC26 77.50 P 0.00 0.00 0.00 11.27 -0.02 50 0 75 0
30DEC26 80.00 P 0.00 0.00 0.00 12.80 +0.23 50 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 14.35 +0.05 50 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 16.07 +0.08 50 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 17.85 +0.09 51 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 19.31 -0.52 50 0 576 0
30DEC26 92.50 P 0.00 0.00 0.00 21.19 -0.55 50 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 23.15 -0.50 50 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 25.57 -0.04 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.11 -0.56 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.23 -0.34 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.30 -0.55 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.91 -0.14 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.88 -0.03 49 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.01 -0.03 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.14 -0.03 49 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.28 -0.02 49 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 -0.03 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.62 -0.03 49 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 1.80 -0.03 49 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.97 -0.04 49 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.14 -0.09 49 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.65 -0.07 48 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 3.25 -0.06 48 0 231 0
30MAR27 57.50 P 4.03 4.03 4.03 3.96 -0.04 48 30 145 +30
30MAR27 60.00 P 0.00 0.00 0.00 4.75 -0.23 48 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 5.64 -0.04 48 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 6.59 -0.06 48 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 7.69 0.00 48 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 8.86 +0.02 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 10.12 +0.03 48 0 63 0
30MAR27 75.00 P 0.00 0.00 0.00 11.44 -0.04 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.94 +0.08 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 14.27 -0.10 48 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 16.02 +0.05 49 0 60 0
30MAR27 85.00 P 0.00 0.00 0.00 17.72 +0.08 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 19.47 +0.10 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 20.90 -0.62 48 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 22.72 -0.64 48 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 24.75 -0.53 49 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 26.57 -0.26 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.66 -0.14 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.72 -0.09 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.72 -0.12 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.83 -0.52 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.10 -0.10 49 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 3.74 -0.11 48 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 4.45 -0.07 48 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 5.23 -0.08 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.13 -0.09 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.10 -0.05 48 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.15 -0.05 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.29 -0.04 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.55 +0.02 48 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 11.81 -0.02 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 13.18 +0.04 48 0 0 0
29JUN27 77.50 P 14.87 14.87 14.87 14.63 +0.02 48 1 16 +1
29JUN27 80.00 P 0.00 0.00 0.00 16.15 +0.03 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.75 +0.05 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 19.40 +0.05 48 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 21.12 +0.07 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 22.70 +0.15 48 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 24.51 -0.10 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 26.18 -0.27 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 28.46 -0.33 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.12 -0.29 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.03 -0.18 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.02 -0.33 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.08 -0.29 49 0 0 0
TOTAL PUT 1,093 52,118 +246
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$ 16.89
29JUN26 12.50 C 0.00 0.00 0.00 4.41 -0.21 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.91 -0.22 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.41 -0.22 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.91 -0.19 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.41 -0.19 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.91 -0.19 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.42 -0.18 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.95 -0.17 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.57 -0.11 26 0 60 0
29JUN26 17.00 C 0.31 0.31 0.31 0.28 -0.09 25 29 60 -29
29JUN26 17.50 C 0.12 0.12 0.12 0.11 -0.05 25 5 177 +5
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.41 -0.21 58 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.94 -0.19 63 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.44 -0.19 56 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.91 -0.19 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.41 -0.19 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.91 -0.19 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.42 -0.19 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.98 -0.16 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.64 -0.10 26 0 15 0
30JUL26 17.00 C 0.32 0.38 0.32 0.37 -0.08 25 105 120 +75
30JUL26 17.50 C 0.00 0.00 0.00 0.21 -0.04 25 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 97 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 0.00 26 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 26 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.44 -0.18 61 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.94 -0.19 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.44 -0.19 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.94 -0.16 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.41 -0.19 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.91 -0.19 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.45 -0.17 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.05 -0.12 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.74 -0.10 26 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.50 -0.08 26 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.34 -0.05 26 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 78 0
28AUG26 18.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 -0.18 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.94 -0.19 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.44 -0.19 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.94 -0.16 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.41 -0.19 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 -0.19 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.48 -0.16 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.12 -0.12 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.86 -0.06 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 -0.06 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 -0.04 26 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 0.00 26 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.44 -0.18 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 -0.19 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.44 -0.19 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.16 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 -0.18 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.03 -0.16 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.69 -0.14 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.12 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 -0.09 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 -0.08 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
30DEC26 18.00 C 0.70 0.70 0.70 0.65 -0.05 25 100 100 +100
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.05 25 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.04 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 -0.04 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 4.45 -0.17 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.95 -0.18 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.49 -0.14 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.05 -0.12 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.58 -0.17 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.26 -0.15 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.97 -0.13 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.76 -0.08 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.52 -0.07 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.26 -0.11 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 -0.10 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 -0.09 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 -0.09 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.07 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.03 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.47 -0.03 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.33 -0.02 26 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 0.00 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.50 -0.12 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.04 -0.10 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.64 -0.10 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.27 -0.12 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.85 -0.16 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.55 -0.13 26 0 0 0
29JUN27 15.50 C 2.33 2.33 2.33 2.33 -0.05 27 2 2 +2
29JUN27 16.00 C 2.00 2.04 2.00 2.04 -0.15 26 10 10 +10
29JUN27 16.50 C 0.00 0.00 0.00 1.75 -0.09 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.53 -0.09 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.35 -0.08 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.18 -0.07 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.04 -0.06 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.90 -0.06 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.79 -0.05 26 0 0 0
29JUN27 20.00 C 0.55 0.55 0.55 0.68 -0.05 26 10 10 +10
29JUN27 21.00 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
TOTAL CALL 261 6,519 +173
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 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 79 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 +0.05 25 0 180 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 +0.08 24 0 223 0
29JUN26 16.50 P 0.00 0.00 0.00 0.57 +0.11 23 0 181 0
29JUN26 17.00 P 1.00 1.20 1.00 0.95 +0.14 23 30 287 +30
29JUN26 17.50 P 1.40 1.70 1.40 1.40 +0.19 24 40 340 +40
29JUN26 18.00 P 0.00 0.00 0.00 1.88 +0.19 24 0 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.37 +0.19 22 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.87 +0.19 27 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.32 +0.14 0 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.83 +0.16 0 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.83 +0.16 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.84 +0.23 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.82 +0.21 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.83 +0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.84 +0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.83 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.83 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.82 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.82 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.83 +0.23 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.83 +0.23 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.19 +0.05 25 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.33 +0.07 25 0 39 0
30JUL26 16.00 P 0.00 0.00 0.00 0.52 +0.08 25 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 0.79 +0.12 25 0 151 0
30JUL26 17.00 P 1.11 1.12 1.11 1.11 +0.13 24 30 574 +30
30JUL26 17.50 P 0.00 0.00 0.00 1.52 +0.18 25 0 75 0
30JUL26 18.00 P 0.00 0.00 0.00 1.95 +0.18 25 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.41 +0.19 26 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.88 +0.18 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.35 +0.17 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.83 +0.16 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.84 +0.17 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.84 +0.22 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.84 +0.22 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.84 +0.22 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.83 +0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.83 +0.21 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.82 +0.20 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.82 +0.20 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.85 +0.23 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.19 +0.04 26 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.31 +0.06 26 0 108 0
28AUG26 15.50 P 0.00 0.00 0.00 0.46 +0.07 25 0 82 0
28AUG26 16.00 P 0.00 0.00 0.00 0.66 +0.07 25 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.93 +0.11 25 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.24 +0.12 24 0 98 0
28AUG26 17.50 P 0.00 0.00 0.00 1.59 +0.11 24 0 27 0
28AUG26 18.00 P 0.00 0.00 0.00 2.03 +0.16 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.46 +0.17 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.92 +0.18 26 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.35 +0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.83 +0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.84 +0.17 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.84 +0.22 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.84 +0.22 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.84 +0.22 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.83 +0.21 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.83 +0.21 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 +0.05 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 +0.08 26 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 +0.07 25 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 +0.10 25 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 +0.12 25 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.41 +0.20 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.72 +0.17 25 0 4 0
29SEP26 18.00 P 0.00 0.00 0.00 2.11 +0.17 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 +0.18 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 +0.18 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.84 +0.15 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.84 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.84 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.84 +0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.83 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.83 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.82 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.82 +0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.85 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.83 +0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.08 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 +0.09 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 +0.08 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.33 +0.09 25 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 +0.11 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 +0.13 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.31 +0.13 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.70 +0.15 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 +0.16 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 +0.10 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.87 +0.10 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.86 +0.16 0 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.84 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 +0.15 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.84 +0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.84 +0.15 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.83 +0.14 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.83 +0.13 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.83 +0.13 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.82 +0.12 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.85 +0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.83 +0.13 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.65 +0.06 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 +0.05 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 +0.06 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 +0.07 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 +0.07 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.82 +0.09 25 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.14 +0.10 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.48 +0.11 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 +0.11 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.23 +0.22 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.55 +0.16 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.94 +0.14 21 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 +0.14 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.84 +0.14 0 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.84 +0.14 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.84 +0.14 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.84 +0.14 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.83 +0.14 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.83 +0.13 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.83 +0.13 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.82 +0.12 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.85 +0.16 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.31 +0.04 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.54 +0.05 26 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.86 +0.07 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.06 +0.07 27 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 +0.09 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.53 +0.09 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.80 +0.10 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.09 +0.11 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.42 +0.12 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.72 +0.09 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.08 +0.11 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.44 +0.12 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.82 +0.11 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.21 +0.11 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.06 +0.10 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.90 +0.08 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.84 +0.13 0 0 0 0
TOTAL PUT 100 6,456 +100
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.12 0.00 122 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.09 -0.01 112 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.08 0.00 120 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.06 -0.01 114 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.05 0.00 116 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 0.00 117 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 0.00 114 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 0.00 108 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 141 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 0 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 0.00 161 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 0.00 119 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 -0.01 113 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.14 -0.01 114 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.18 0.00 121 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 0.00 116 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 0.00 118 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 0.00 119 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 0.00 116 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 -0.01 111 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 0.00 120 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 -0.01 108 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 0.00 115 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 0.00 122 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 0.00 128 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 0.00 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$ 82.05
29JUN26 46.00 C 0.00 0.00 0.00 36.43 -1.09 140 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.43 -1.10 135 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.43 -1.10 130 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.43 -1.10 126 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.44 -1.09 122 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.94 -1.10 112 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.44 -1.10 102 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.95 -1.09 92 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.45 -1.10 83 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.96 -1.09 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.46 -1.10 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.65 -1.41 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.16 -1.40 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.67 -1.40 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.21 -1.37 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.87 -1.29 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 2.85 -1.08 20 0 15 0
29JUN26 82.50 C 1.52 1.52 1.52 1.41 -0.66 20 15 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.57 -0.36 20 0 53 0
29JUN26 87.50 C 0.25 0.25 0.25 0.18 -0.15 20 8 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.61 -1.08 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.13 -1.07 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.66 -1.05 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.83 -1.40 21 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.37 -1.38 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.96 -1.35 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.69 -1.27 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.62 -1.15 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.88 -0.96 20 0 0 0
30JUL26 82.50 C 2.61 2.61 2.61 2.49 -0.66 20 15 15 +8
30JUL26 85.00 C 0.00 0.00 0.00 1.51 -0.47 21 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 0.85 -0.30 21 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.44 -0.20 21 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.21 -0.12 20 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 -0.06 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.81 -1.02 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.36 -0.99 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.92 -0.95 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.05 -1.37 22 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.68 -1.34 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.41 -1.28 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.31 -1.19 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.55 -0.72 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.89 -0.66 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.47 -0.63 22 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 2.43 -0.49 22 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 1.65 -0.35 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.06 -0.27 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.66 -0.23 22 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.39 -0.16 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.23 -0.10 22 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.13 -0.06 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.48 -1.30 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.49 -1.30 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.50 -1.30 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.51 -1.30 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.52 -1.29 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.05 -1.28 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.58 -1.27 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.12 -1.25 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.81 -1.08 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.36 -1.05 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.92 -0.95 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.43 -1.10 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.85 -1.17 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.66 -1.23 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.63 -1.14 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.88 -0.96 23 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 5.22 -0.71 22 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 3.90 -0.62 22 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 2.87 -0.49 22 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.06 -0.37 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 1.45 -0.26 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.98 -0.21 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.65 -0.18 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.42 -0.12 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 -0.08 22 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.06 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.48 -1.30 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.49 -1.30 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.50 -1.30 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.51 -1.30 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.52 -1.29 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.05 -1.28 36 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.61 -1.24 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.16 -1.21 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.81 -1.08 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.37 -1.04 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.03 -0.84 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.82 -0.71 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.25 -0.87 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.25 -1.15 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.43 -1.06 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.81 -0.95 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.39 -0.72 22 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.30 -0.46 22 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.21 -0.42 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 3.33 -0.34 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.61 -0.29 22 0 27 0
30DEC26 92.50 C 0.00 0.00 0.00 2.01 -0.26 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.54 -0.23 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.17 -0.18 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.88 -0.17 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 -0.17 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.46 -0.11 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.08 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 -0.06 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.06 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.41 -0.98 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.12 -0.77 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.90 -0.51 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.69 -0.50 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.56 -0.54 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.57 -0.34 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.35 -0.95 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.70 -0.88 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.19 -0.81 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.86 -0.70 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.74 -0.52 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.61 -0.44 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.65 -0.38 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.84 -0.35 22 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.15 -0.30 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.58 -0.26 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.11 -0.22 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.68 -0.22 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.42 -0.13 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.16 -0.10 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 -0.12 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.72 -0.06 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.56 -0.05 23 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 23.35 -0.54 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.18 -0.37 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.07 -0.45 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.05 -0.53 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.13 -0.63 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.25 -1.22 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.58 -0.84 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.05 -0.91 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.73 -0.89 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.59 -0.78 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.53 -0.75 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.62 -0.67 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.80 -0.58 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.07 -0.56 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.47 -0.46 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.90 -0.45 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.46 -0.37 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.05 -0.34 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.72 -0.28 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.48 -0.20 22 0 0 0
TOTAL CALL 38 1,731 +8
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 63 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 +0.11 20 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 0.70 +0.33 20 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 1.71 +0.62 19 0 77 0
29JUN26 85.00 P 0.00 0.00 0.00 3.40 +0.95 20 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 5.54 +1.25 20 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 7.95 +1.37 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 10.45 +1.40 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.95 +1.40 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.45 +0.98 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.95 +0.90 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.45 +0.83 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.95 +0.75 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.45 +0.68 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.95 +0.60 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.45 +0.53 0 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 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.13 +0.05 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.35 +0.13 20 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.80 +0.27 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.51 +0.40 20 0 63 0
30JUL26 82.50 P 2.69 2.69 2.47 2.62 +0.57 20 30 60 +30
30JUL26 85.00 P 0.00 0.00 0.00 4.15 +0.77 20 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 6.01 +1.06 20 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 8.15 +1.22 20 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 10.49 +1.33 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.95 +1.04 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.45 +0.98 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.95 +0.90 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.45 +0.83 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.95 +0.75 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.45 +0.68 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.95 +0.60 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.45 +0.53 0 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 0.03 +0.01 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.20 +0.06 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.43 +0.13 22 0 5 0
28AUG26 75.00 P 0.00 0.00 0.00 0.83 +0.23 22 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.45 +0.34 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.29 +0.45 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.42 +0.54 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.88 +0.68 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 6.61 +0.79 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.58 +1.10 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.73 +1.21 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.04 +1.13 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.46 +0.99 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.95 +0.90 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.45 +0.83 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.95 +0.75 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.45 +0.68 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.95 +0.60 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.45 +0.53 0 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 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 +0.05 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 +0.09 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 +0.15 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.97 +0.25 23 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 1.57 +0.35 23 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 2.34 +0.41 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.33 +0.47 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.71 +0.65 22 0 72 0
29SEP26 85.00 P 0.00 0.00 0.00 6.18 +0.67 22 0 75 0
29SEP26 87.50 P 0.00 0.00 0.00 7.96 +0.78 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.89 +1.10 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.97 +1.19 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.16 +1.25 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.46 +0.86 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.82 +0.84 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.19 +0.76 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.65 +0.74 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.88 +0.46 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.45 +0.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.98 +0.59 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 +0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 +0.06 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 +0.12 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.77 +0.16 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.20 +0.23 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.78 +0.31 22 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.53 +0.39 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.37 +0.39 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.41 +0.41 22 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.65 +0.43 21 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 7.26 +0.66 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.91 +0.92 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.72 +1.00 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.66 +1.07 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.72 +0.73 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.80 +0.65 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.05 +0.64 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.37 +0.62 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.73 +0.58 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.14 +0.55 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.56 +0.49 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.98 +0.43 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 +0.07 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.38 +0.11 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.60 +0.15 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.94 +0.22 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.34 +0.26 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.93 +0.38 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.50 +0.34 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.29 +0.36 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.23 +0.42 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.34 +0.54 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.61 +0.57 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 8.26 +0.87 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.83 +0.97 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.58 +1.07 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.43 +1.15 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.38 +0.76 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.14 +0.50 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.31 +0.45 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.56 +0.44 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.87 +0.45 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.22 +0.46 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.59 +0.44 19 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.01 +0.36 18 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.61 +0.08 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.93 +0.12 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.33 +0.18 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.83 +0.21 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.45 +0.25 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.22 +0.32 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.13 +0.42 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.16 +0.47 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.35 +0.54 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.69 +0.64 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.15 +0.70 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.76 +0.78 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.50 +0.89 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.91 +0.50 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.26 +0.97 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.23 +0.93 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.28 +0.90 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.39 +0.84 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.55 +0.75 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.76 +0.65 24 0 0 0
TOTAL PUT 30 1,401 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 453.20
12JUN26 310.00 C 0.00 0.00 0.00 145.24 +8.74 259 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 135.24 +8.74 241 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 125.25 +8.75 223 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 115.25 +8.74 206 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 105.26 +8.75 189 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 95.26 +8.75 172 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 85.27 +8.75 156 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 75.28 +8.76 140 0 0 0
12JUN26 390.00 C 0.00 0.00 0.00 65.31 +8.77 124 0 0 0
12JUN26 400.00 C 0.00 0.00 0.00 55.15 +8.53 106 0 1 0
12JUN26 410.00 C 0.00 0.00 0.00 45.04 +8.15 88 0 1 0
12JUN26 420.00 C 0.00 0.00 0.00 35.09 +7.48 73 0 203 0
12JUN26 430.00 C 38.00 38.00 30.00 25.45 +6.39 60 5 44 -1
12JUN26 440.00 C 15.30 24.12 15.30 16.43 +4.56 50 84 524 +55
12JUN26 450.00 C 6.01 20.34 6.01 8.64 +1.67 42 1,332 2,815 -332
12JUN26 460.00 C 3.20 13.20 3.20 4.61 +0.83 45 4,721 5,672 -263
12JUN26 470.00 C 1.70 7.96 1.70 2.42 +0.40 49 9,583 7,039 -725
12JUN26 480.00 C 0.84 4.60 0.84 1.21 +0.22 52 5,793 5,733 -98
12JUN26 490.00 C 0.75 2.61 0.67 0.67 +0.20 56 3,030 2,449 +294
12JUN26 500.00 C 0.66 1.50 0.34 0.38 +0.16 60 5,560 4,637 +56
12JUN26 510.00 C 0.48 0.84 0.30 0.23 +0.13 64 250 804 +144
12JUN26 520.00 C 0.30 0.53 0.16 0.14 +0.09 68 351 2,112 -44
12JUN26 530.00 C 0.19 0.20 0.19 0.09 +0.07 72 89 862 +59
12JUN26 540.00 C 0.19 0.19 0.19 0.07 +0.06 77 2 301 0
12JUN26 550.00 C 0.06 0.08 0.06 0.05 +0.04 81 85 1,051 -71
12JUN26 560.00 C 0.00 0.00 0.00 0.04 +0.03 85 0 282 0
12JUN26 570.00 C 0.01 0.01 0.01 0.03 +0.02 89 1 1 +1
12JUN26 580.00 C 0.01 0.01 0.01 0.02 +0.01 92 1 1 +1
12JUN26 590.00 C 0.01 0.01 0.01 0.01 0.00 92 2 2 +2
12JUN26 600.00 C 0.01 0.01 0.01 0.01 0.00 97 315 315 +315
18JUN26 330.00 C 0.00 0.00 0.00 127.14 +10.64 150 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 116.85 +10.34 135 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 106.56 +10.05 122 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 96.29 +9.22 109 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 86.03 +9.33 96 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 75.82 +9.07 84 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 65.69 +8.81 73 0 0 0
18JUN26 400.00 C 0.00 0.00 0.00 55.70 +8.49 64 0 0 0
18JUN26 410.00 C 0.00 0.00 0.00 45.04 +7.12 49 0 0 0
18JUN26 420.00 C 0.00 0.00 0.00 35.54 +6.08 44 0 0 0
18JUN26 430.00 C 34.00 34.00 34.00 27.41 +5.79 44 7 6 +5
18JUN26 440.00 C 0.00 0.00 0.00 19.75 +5.12 42 0 70 0
18JUN26 450.00 C 12.70 22.82 12.70 13.37 +3.56 40 287 530 -165
18JUN26 460.00 C 7.60 16.61 7.60 8.58 +2.22 40 554 243 -96
18JUN26 470.00 C 5.31 11.70 5.31 5.17 +1.17 40 659 665 +269
18JUN26 480.00 C 2.49 7.47 2.49 2.92 +0.43 39 440 430 +88
18JUN26 490.00 C 1.72 5.30 1.72 1.54 -0.02 39 685 298 +4
18JUN26 500.00 C 1.44 3.54 1.44 0.77 -0.16 39 1,962 568 +262
18JUN26 510.00 C 1.21 2.30 0.99 0.36 -0.19 39 221 476 +59
18JUN26 520.00 C 0.80 1.63 0.75 0.16 -0.17 40 318 312 +220
18JUN26 530.00 C 0.92 1.15 0.71 0.09 -0.10 41 173 277 +106
18JUN26 540.00 C 0.60 0.60 0.60 0.07 -0.05 44 250 280 +250
18JUN26 550.00 C 0.40 0.50 0.40 0.05 -0.02 46 49 43 +43
18JUN26 560.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
18JUN26 570.00 C 0.00 0.00 0.00 0.03 0.00 51 0 5 0
29JUN26 230.00 C 0.00 0.00 0.00 226.69 +10.27 181 0 1,300 0
29JUN26 235.00 C 0.00 0.00 0.00 221.71 +10.26 176 0 330 0
29JUN26 240.00 C 0.00 0.00 0.00 216.72 +9.93 171 0 730 0
29JUN26 245.00 C 0.00 0.00 0.00 211.74 +9.94 167 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 207.60 +10.79 171 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 201.76 +9.95 157 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 197.64 +11.14 162 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 191.69 +9.86 148 0 140 0
29JUN26 270.00 C 0.00 0.00 0.00 186.78 +9.94 144 0 275 0
29JUN26 275.00 C 0.00 0.00 0.00 181.79 +9.94 140 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 177.68 +10.82 143 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 172.79 +10.93 140 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 166.83 +9.96 127 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 160.52 +8.64 110 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 156.86 +9.97 120 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 146.66 +9.76 110 0 850 0
29JUN26 320.00 C 0.00 0.00 0.00 136.83 +9.91 104 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 127.14 +10.20 98 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 116.95 +10.25 90 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 106.90 +10.10 82 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 96.66 +9.14 73 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 86.48 +9.25 65 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 76.38 +8.89 58 0 28 0
29JUN26 390.00 C 62.37 62.37 62.37 66.44 +8.49 52 30 183 -30
29JUN26 400.00 C 0.00 0.00 0.00 55.70 +6.80 41 0 569 0
29JUN26 410.00 C 0.00 0.00 0.00 46.03 +6.17 36 0 255 0
29JUN26 420.00 C 36.15 36.15 36.00 38.60 +5.73 40 32 2,080 +30
29JUN26 430.00 C 28.48 41.50 28.48 29.97 +5.67 36 21 2,958 -20
29JUN26 440.00 C 22.00 33.00 22.00 23.21 +4.70 36 1,099 8,749 -152
29JUN26 450.00 C 15.54 26.44 15.26 16.96 +4.02 35 1,585 7,942 -269
29JUN26 460.00 C 10.39 20.00 10.39 12.31 +3.03 35 3,381 24,075 +424
29JUN26 470.00 C 5.78 15.10 5.78 8.70 +1.97 35 2,507 19,087 +129
29JUN26 480.00 C 3.81 11.54 3.81 6.02 +1.16 36 7,559 20,431 +1,114
29JUN26 490.00 C 3.14 8.39 3.14 4.07 +0.57 36 5,075 17,557 +254
29JUN26 500.00 C 2.06 6.20 2.04 2.71 +0.17 36 34,015 57,588 +20,939
29JUN26 510.00 C 1.50 4.60 1.50 1.77 -0.07 37 4,456 12,001 +2,596
29JUN26 520.00 C 1.50 3.40 1.50 1.15 -0.20 37 2,918 14,413 -533
29JUN26 530.00 C 1.30 2.47 1.29 0.73 -0.28 38 834 34,458 -216
29JUN26 540.00 C 1.07 1.80 1.07 0.47 -0.32 38 967 33,964 +777
29JUN26 550.00 C 0.60 1.44 0.60 0.29 -0.31 38 1,534 20,746 -212
29JUN26 560.00 C 0.91 1.12 0.80 0.18 -0.27 39 667 14,635 +44
29JUN26 570.00 C 0.55 0.55 0.55 0.12 -0.23 40 150 13,187 +70
29JUN26 580.00 C 0.52 0.65 0.52 0.08 -0.19 40 65 9,187 0
29JUN26 590.00 C 0.58 0.58 0.53 0.05 -0.17 41 30 5,817 -10
29JUN26 600.00 C 0.35 0.51 0.29 0.03 -0.14 41 2,011 27,374 +24
29JUN26 610.00 C 0.40 0.41 0.40 0.02 -0.12 42 83 9,212 0
29JUN26 620.00 C 0.32 0.32 0.29 0.01 -0.11 41 58 19,160 -5
29JUN26 630.00 C 0.29 0.30 0.29 0.01 -0.09 43 107 12,342 +105
29JUN26 640.00 C 0.24 0.24 0.24 0.01 -0.07 45 40 4,522 0
29JUN26 650.00 C 0.12 0.16 0.07 0.01 -0.06 47 133 6,310 -41
29JUN26 660.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 15,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 7,734 0
29JUN26 700.00 C 0.20 0.20 0.20 0.01 -0.01 56 2 17,081 -2
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5,011 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 67 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18,212 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 76 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 77 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 78 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 80 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 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 84 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 0.00 229.71 +12.29 130 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 224.76 +12.29 126 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 218.26 +11.03 114 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 213.29 +10.77 111 0 30 0
30JUL26 250.00 C 0.00 0.00 0.00 208.31 +11.03 108 0 32 0
30JUL26 255.00 C 0.00 0.00 0.00 204.87 +12.56 113 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 199.89 +12.29 110 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 193.38 +10.76 99 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 188.40 +10.76 96 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 183.42 +10.76 93 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 178.44 +10.76 91 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 174.41 +11.70 92 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 168.48 +10.74 85 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 163.51 +11.00 82 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 159.03 +11.64 82 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 148.78 +10.82 76 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 138.54 +10.40 69 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 128.36 +10.54 64 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 118.22 +10.15 58 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 108.15 +9.78 53 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 98.22 +9.45 49 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 88.46 +9.17 45 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 78.95 +8.76 42 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 69.77 +7.92 40 0 51 0
30JUL26 400.00 C 68.00 68.00 68.00 60.44 +6.81 37 3 164 0
30JUL26 410.00 C 60.50 60.50 60.50 52.71 +6.95 37 2 819 0
30JUL26 420.00 C 49.77 53.00 49.77 45.00 +6.50 36 715 1,340 -38
30JUL26 430.00 C 43.85 45.10 42.00 37.91 +5.84 35 1,202 2,347 -501
30JUL26 440.00 C 36.50 39.97 31.94 31.07 +4.75 34 763 3,871 -22
30JUL26 450.00 C 25.40 35.00 25.37 25.83 +4.42 34 238 5,223 -53
30JUL26 460.00 C 21.91 28.97 20.88 21.04 +3.59 34 858 3,628 -14
30JUL26 470.00 C 20.00 24.50 17.32 16.95 +2.61 34 844 5,712 -139
30JUL26 480.00 C 13.93 20.00 12.95 13.51 +2.01 34 838 7,312 +51
30JUL26 490.00 C 8.69 16.62 8.69 10.65 +1.44 34 575 3,584 -203
30JUL26 500.00 C 8.60 14.03 8.60 8.32 +0.72 34 4,285 21,994 +223
30JUL26 510.00 C 8.80 11.30 7.60 6.44 +0.32 34 1,350 10,654 -851
30JUL26 520.00 C 6.00 9.33 6.00 4.94 -0.12 34 25,210 17,053 -6,176
30JUL26 530.00 C 4.88 7.43 4.88 3.76 -0.40 34 4,383 5,953 +2,005
30JUL26 540.00 C 4.50 6.50 4.50 2.84 -0.54 34 991 2,961 -135
30JUL26 550.00 C 3.50 5.51 3.50 2.13 -0.62 34 1,406 21,628 -130
30JUL26 560.00 C 3.15 4.60 2.80 1.59 -0.66 35 528 4,745 +105
30JUL26 570.00 C 3.24 3.71 3.06 1.18 -0.67 35 509 12,463 -72
30JUL26 580.00 C 3.21 3.21 2.15 0.87 -0.65 35 668 6,663 -133
30JUL26 590.00 C 2.40 2.89 2.34 0.64 -0.62 35 85 3,276 +5
30JUL26 600.00 C 2.05 2.50 1.79 0.47 -0.58 35 52 17,053 +49
30JUL26 610.00 C 1.33 2.13 1.33 0.34 -0.54 35 971 70,527 +14
30JUL26 620.00 C 1.28 1.28 1.28 0.25 -0.49 35 5 18,616 0
30JUL26 630.00 C 1.61 1.61 1.20 0.18 -0.44 35 25 6,781 0
30JUL26 640.00 C 0.00 0.00 0.00 0.13 -0.40 36 0 386 0
30JUL26 650.00 C 0.96 1.12 0.83 0.09 -0.36 35 25 1,883 +4
30JUL26 660.00 C 1.08 1.08 0.79 0.07 -0.31 36 8 1,296 0
30JUL26 670.00 C 0.80 0.80 0.80 0.05 -0.28 36 2 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.04 -0.25 36 0 1,942 0
30JUL26 690.00 C 0.00 0.00 0.00 0.03 -0.22 37 0 1,506 0
30JUL26 700.00 C 0.65 0.72 0.65 0.02 -0.20 37 7 1,926 +5
30JUL26 710.00 C 0.00 0.00 0.00 0.01 -0.18 36 0 1,042 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.16 37 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 -0.14 38 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 -0.12 39 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 -0.11 40 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 -0.10 41 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 -0.09 42 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 102 0
30JUL26 800.00 C 0.29 0.30 0.29 0.01 -0.06 44 52 1,231 +32
28AUG26 230.00 C 0.00 0.00 0.00 230.64 +12.66 106 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 225.67 +12.68 103 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 220.72 +12.84 100 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 215.74 +12.68 97 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 210.65 +12.56 94 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 205.77 +12.65 92 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 200.66 +12.50 89 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 195.54 +12.33 86 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 190.43 +12.17 83 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 185.31 +11.98 80 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 180.20 +11.76 77 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 175.09 +11.59 74 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 169.99 +11.39 71 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 164.89 +11.17 69 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 159.80 +11.24 66 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 149.64 +10.81 61 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 139.54 +10.42 57 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 129.52 +10.05 52 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 119.61 +9.72 49 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 109.86 +9.40 45 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 100.32 +9.10 43 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 91.03 +9.02 41 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 82.05 +8.58 39 0 50 0
28AUG26 390.00 C 79.66 79.66 79.66 73.45 +8.11 38 10 60 +10
28AUG26 400.00 C 69.62 69.62 69.62 65.28 +7.62 37 1 115 +1
28AUG26 410.00 C 65.00 65.75 62.20 57.58 +7.09 36 1,150 916 -284
28AUG26 420.00 C 54.37 54.37 50.00 50.00 +6.14 35 2 1,039 0
28AUG26 430.00 C 0.00 0.00 0.00 42.50 +4.90 33 0 2,845 0
28AUG26 440.00 C 44.00 44.50 38.15 37.71 +5.39 34 98 2,587 -60
28AUG26 450.00 C 31.63 37.62 31.63 32.23 +4.67 34 167 3,394 -36
28AUG26 460.00 C 26.24 33.62 26.24 27.32 +3.75 34 235 3,809 -16
28AUG26 470.00 C 23.20 30.25 23.20 23.25 +3.32 34 321 3,374 +25
28AUG26 480.00 C 17.60 26.29 17.60 19.70 +2.70 34 170 4,538 +73
28AUG26 490.00 C 20.00 23.00 20.00 16.63 +2.34 34 49 2,413 +30
28AUG26 500.00 C 17.00 19.69 15.82 13.99 +2.05 35 1,312 10,378 -135
28AUG26 510.00 C 12.88 17.00 12.88 11.73 +1.77 35 121 2,059 +81
28AUG26 520.00 C 10.60 14.67 10.60 9.82 +1.54 35 165 2,320 +38
28AUG26 530.00 C 12.12 12.12 10.16 8.20 +1.33 35 212 2,334 -55
28AUG26 540.00 C 7.52 11.00 7.50 6.84 +1.14 35 788 2,694 +279
28AUG26 550.00 C 6.65 9.32 6.65 5.70 +0.98 36 159 9,157 -74
28AUG26 560.00 C 5.64 8.06 5.64 4.74 +0.83 36 332 8,800 -230
28AUG26 570.00 C 6.69 6.69 5.68 3.94 +0.71 36 151 9,676 0
28AUG26 580.00 C 4.46 6.36 4.46 3.28 +0.61 36 15 23,135 0
28AUG26 590.00 C 4.70 4.70 4.70 2.73 +0.52 37 46 8,963 0
28AUG26 600.00 C 4.53 4.53 4.08 2.27 +0.44 37 395 22,765 +269
28AUG26 610.00 C 0.00 0.00 0.00 1.89 +0.37 37 0 2,195 0
28AUG26 620.00 C 3.75 3.75 3.75 1.58 +0.32 37 20 2,277 0
28AUG26 630.00 C 2.74 3.55 2.74 1.31 +0.26 38 82 2,534 +82
28AUG26 640.00 C 2.24 2.83 2.24 1.10 +0.23 38 55 2,303 +39
28AUG26 650.00 C 2.20 2.71 2.20 0.92 +0.20 38 67 27,065 +47
28AUG26 660.00 C 2.34 2.61 2.34 0.77 +0.17 38 96 3,610 +46
28AUG26 670.00 C 2.12 2.28 1.92 0.65 +0.14 39 229 1,457 +30
28AUG26 680.00 C 1.93 1.96 1.91 0.54 +0.12 39 290 988 +74
28AUG26 690.00 C 1.79 1.79 1.79 0.46 +0.10 39 30 556 -5
28AUG26 700.00 C 1.57 1.57 1.37 0.39 +0.09 39 31 562 +1
28AUG26 710.00 C 1.48 1.48 1.48 0.33 +0.08 40 30 461 -30
28AUG26 720.00 C 0.00 0.00 0.00 0.28 +0.07 40 0 221 0
28AUG26 730.00 C 1.46 1.46 1.46 0.24 +0.06 40 31 96 +1
28AUG26 740.00 C 1.35 1.35 1.35 0.20 +0.05 40 30 51 +22
28AUG26 750.00 C 1.29 1.29 1.29 0.17 +0.04 41 30 765 -30
29SEP26 230.00 C 0.00 0.00 0.00 230.82 +12.30 88 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 225.85 +12.27 86 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 220.96 +12.34 84 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 215.74 +12.04 80 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 210.65 +11.88 78 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 206.10 +12.25 77 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 201.18 +12.25 75 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 196.23 +12.19 73 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 191.14 +11.98 70 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 185.31 +11.02 65 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 180.97 +11.41 66 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 175.89 +11.18 63 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 169.99 +10.08 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 165.76 +10.69 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 159.80 +9.60 54 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 150.68 +9.82 53 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 140.73 +9.47 49 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 130.90 +9.60 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 121.23 +9.29 43 0 0 0
29SEP26 350.00 C 115.00 115.00 115.00 111.76 +8.99 41 3 11 +3
29SEP26 360.00 C 0.00 0.00 0.00 102.53 +8.22 39 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 93.60 +8.11 38 0 250 0
29SEP26 380.00 C 88.50 88.50 88.00 85.00 +8.86 37 6 493 +4
29SEP26 390.00 C 0.00 0.00 0.00 76.78 +8.38 36 0 332 0
29SEP26 400.00 C 0.00 0.00 0.00 68.98 +7.85 35 0 790 0
29SEP26 410.00 C 0.00 0.00 0.00 59.84 +5.50 32 0 1,018 0
29SEP26 420.00 C 0.00 0.00 0.00 53.17 +4.84 32 0 546 0
29SEP26 430.00 C 0.00 0.00 0.00 48.39 +5.73 34 0 1,319 0
29SEP26 440.00 C 49.85 49.85 49.85 42.52 +5.32 33 3 4,320 +1
29SEP26 450.00 C 36.56 36.56 36.56 37.15 +4.37 33 30 5,353 0
29SEP26 460.00 C 32.00 40.22 32.00 32.28 +3.94 33 568 6,943 -25
29SEP26 470.00 C 27.80 35.34 27.80 28.26 +3.78 33 346 4,271 -42
29SEP26 480.00 C 23.30 30.54 23.30 24.69 +3.13 34 369 4,781 +54
29SEP26 490.00 C 23.80 27.79 21.84 21.54 +2.93 34 990 4,930 +745
29SEP26 500.00 C 23.80 23.80 20.00 18.77 +2.67 34 1,158 10,024 +1,020
29SEP26 510.00 C 15.90 21.00 15.90 16.34 +2.14 34 782 5,628 +499
29SEP26 520.00 C 13.80 18.18 13.80 14.23 +2.02 35 170 3,863 +73
29SEP26 530.00 C 14.29 16.79 13.92 12.38 +1.78 35 933 10,028 +174
29SEP26 540.00 C 10.90 14.80 10.88 10.78 +1.64 35 477 4,543 -29
29SEP26 550.00 C 11.30 13.01 9.95 9.39 +1.50 35 125 46,201 +68
29SEP26 560.00 C 9.75 11.19 9.75 8.18 +1.38 36 86 7,857 -3
29SEP26 570.00 C 7.50 10.00 7.50 7.14 +1.27 36 6 5,385 +4
29SEP26 580.00 C 6.79 9.00 6.79 6.24 +1.17 36 90 7,835 +56
29SEP26 590.00 C 6.55 7.63 6.55 5.45 +1.07 37 85 1,516 +46
29SEP26 600.00 C 7.33 7.33 5.79 4.78 +0.99 37 67 21,114 +59
29SEP26 610.00 C 6.27 6.54 5.60 4.19 +0.91 37 216 6,419 -30
29SEP26 620.00 C 4.44 6.00 4.44 3.68 +0.83 38 100 5,948 +51
29SEP26 630.00 C 4.66 4.66 4.66 3.24 +0.77 38 45 4,740 +24
29SEP26 640.00 C 4.86 4.86 4.67 2.86 +0.71 38 62 7,399 0
29SEP26 650.00 C 4.35 4.43 3.70 2.53 +0.66 39 1,017 38,250 +517
29SEP26 660.00 C 3.97 4.00 3.41 2.24 +0.61 39 228 7,125 -76
29SEP26 670.00 C 3.09 3.46 3.09 1.99 +0.56 39 192 2,943 -151
29SEP26 680.00 C 0.00 0.00 0.00 1.72 +0.47 39 0 10,745 0
29SEP26 690.00 C 2.96 2.96 2.96 1.53 +0.43 40 4 455 +4
29SEP26 700.00 C 2.36 2.50 2.36 1.37 +0.40 40 2 2,846 0
29SEP26 710.00 C 2.69 2.69 2.20 1.22 +0.37 40 207 1,080 -139
29SEP26 720.00 C 2.51 2.51 2.00 1.10 +0.35 41 91 1,973 +59
29SEP26 730.00 C 2.31 2.34 2.31 0.99 +0.33 41 242 1,503 +166
29SEP26 740.00 C 2.34 2.34 2.08 0.89 +0.30 41 236 825 +130
29SEP26 750.00 C 2.18 2.18 1.40 0.81 +0.29 42 174 1,908 +19
29SEP26 760.00 C 1.88 1.88 1.41 0.73 +0.26 42 31 1,369 -4
29SEP26 770.00 C 1.74 1.74 1.74 0.66 +0.24 42 30 1,562 +30
29SEP26 780.00 C 1.64 1.64 1.64 0.62 +0.25 43 30 2,052 +30
29SEP26 790.00 C 0.00 0.00 0.00 0.57 +0.24 43 0 609 0
29SEP26 800.00 C 0.00 0.00 0.00 0.51 +0.21 43 0 990 0
29SEP26 810.00 C 1.28 1.28 1.28 0.46 +0.19 43 1 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.44 +0.20 44 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.40 +0.18 44 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.36 +0.16 44 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.34 +0.16 45 0 791 0
29SEP26 860.00 C 0.00 0.00 0.00 0.31 +0.15 45 0 138 0
29SEP26 870.00 C 0.00 0.00 0.00 0.29 +0.14 45 0 89 0
29SEP26 880.00 C 0.00 0.00 0.00 0.28 +0.15 46 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.26 +0.14 46 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.24 +0.13 47 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.23 +0.13 47 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.21 +0.12 47 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.19 +0.11 47 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.18 +0.11 48 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.17 +0.11 48 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.16 +0.11 48 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.15 +0.11 49 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.14 +0.11 49 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.13 +0.11 49 0 396 0
29SEP26 1,000.00 C 0.49 0.49 0.49 0.12 +0.11 49 6 1,873 -6
30DEC26 230.00 C 0.00 0.00 0.00 233.67 +12.23 69 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 226.08 +9.62 60 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 223.57 +11.78 65 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 216.21 +9.38 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 213.50 +11.47 61 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 208.48 +11.24 59 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 203.47 +11.03 57 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 198.47 +10.82 55 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 193.49 +10.60 54 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 187.40 +9.06 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 183.57 +10.00 50 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 178.65 +9.88 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 173.75 +9.84 48 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 168.88 +9.67 46 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 164.03 +9.51 45 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 154.46 +8.89 43 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 145.04 +8.69 41 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 135.82 +8.02 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 126.82 +7.75 38 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 118.07 +7.46 37 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 109.60 +7.44 36 0 191 0
30DEC26 370.00 C 0.00 0.00 0.00 101.42 +7.17 35 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 91.24 +4.67 32 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 86.06 +7.63 34 0 349 0
30DEC26 400.00 C 80.00 90.00 80.00 78.91 +7.08 33 8 3,441 +6
30DEC26 410.00 C 0.00 0.00 0.00 72.14 +6.53 33 0 253 0
30DEC26 420.00 C 72.00 72.00 68.00 62.28 +1.28 30 4 531 0
30DEC26 430.00 C 59.40 62.99 59.40 59.72 +4.83 33 7 6,614 0
30DEC26 440.00 C 0.00 0.00 0.00 54.10 +4.36 32 0 680 0
30DEC26 450.00 C 49.69 49.80 49.69 48.85 +3.56 32 81 6,113 -67
30DEC26 460.00 C 50.00 50.80 46.11 43.99 +3.36 32 1,026 5,309 -264
30DEC26 470.00 C 47.13 48.30 43.78 39.95 +3.30 32 1,007 2,381 +658
30DEC26 480.00 C 43.99 43.99 38.80 36.26 +3.13 32 529 5,546 +227
30DEC26 490.00 C 38.19 38.57 35.01 32.91 +2.92 33 36 2,150 +24
30DEC26 500.00 C 28.98 36.00 28.98 29.86 +2.84 33 97 4,678 -5
30DEC26 510.00 C 31.63 31.63 28.60 27.11 +3.09 33 71 4,774 +1
30DEC26 520.00 C 23.60 28.48 23.60 24.61 +3.01 33 186 6,944 +55
30DEC26 530.00 C 23.41 25.68 22.55 22.35 +3.08 33 96 3,305 +80
30DEC26 540.00 C 25.00 25.00 20.49 20.32 +3.15 34 49 14,177 +49
30DEC26 550.00 C 20.00 22.75 19.20 18.48 +3.20 34 571 12,736 +142
30DEC26 560.00 C 18.70 18.70 17.83 16.82 +3.24 34 52 3,326 +45
30DEC26 570.00 C 16.88 18.76 16.00 15.33 +3.27 34 182 5,317 +124
30DEC26 580.00 C 15.18 15.18 15.18 13.98 +3.27 35 1 9,853 0
30DEC26 590.00 C 14.40 14.40 13.57 12.76 +3.27 35 48 3,607 +3
30DEC26 600.00 C 11.13 14.05 11.13 11.67 +3.26 35 274 19,713 +129
30DEC26 610.00 C 12.73 12.73 12.73 10.68 +3.24 36 45 5,615 -45
30DEC26 620.00 C 10.63 10.63 10.60 9.79 +3.20 36 12 7,608 0
30DEC26 630.00 C 9.87 9.87 9.83 8.98 +3.16 36 60 1,792 0
30DEC26 640.00 C 10.23 10.23 8.50 8.25 +3.10 36 18 3,381 +3
30DEC26 650.00 C 9.30 9.30 8.47 7.59 +3.04 37 2 2,864 +1
30DEC26 660.00 C 0.00 0.00 0.00 7.00 +2.98 37 0 2,288 0
30DEC26 670.00 C 7.76 7.76 7.25 6.46 +2.91 37 2 985 0
30DEC26 680.00 C 0.00 0.00 0.00 5.97 +2.84 37 0 1,444 0
30DEC26 690.00 C 0.00 0.00 0.00 5.53 +2.77 38 0 743 0
30DEC26 700.00 C 6.00 6.72 6.00 5.13 +2.69 38 22 15,599 +10
30DEC26 710.00 C 0.00 0.00 0.00 4.76 +2.61 38 0 463 0
30DEC26 720.00 C 0.00 0.00 0.00 4.43 +2.53 38 0 1,528 0
30DEC26 730.00 C 0.00 0.00 0.00 4.13 +2.45 39 0 595 0
30DEC26 740.00 C 5.06 5.06 5.06 3.85 +2.37 39 46 2,292 +46
30DEC26 750.00 C 4.83 4.83 4.30 3.60 +2.29 39 61 13,697 +61
30DEC26 760.00 C 0.00 0.00 0.00 3.37 +2.22 40 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 3.15 +2.13 40 0 2,563 0
30DEC26 780.00 C 0.00 0.00 0.00 2.96 +2.06 40 0 1,996 0
30DEC26 790.00 C 0.00 0.00 0.00 2.78 +1.98 40 0 621 0
30DEC26 800.00 C 3.00 3.79 3.00 2.62 +1.92 41 24 930 +14
30DEC26 810.00 C 3.58 3.58 3.58 2.47 +1.85 41 4 1,086 +4
30DEC26 820.00 C 0.00 0.00 0.00 2.33 +1.78 41 0 872 0
30DEC26 830.00 C 0.00 0.00 0.00 2.21 +1.72 41 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 2.09 +1.67 42 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 1.98 +1.61 42 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 1.88 +1.55 42 0 103 0
30DEC26 870.00 C 0.00 0.00 0.00 1.74 +1.45 42 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 1.70 +1.44 43 0 220 0
30DEC26 890.00 C 0.00 0.00 0.00 1.58 +1.35 43 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 1.51 +1.31 43 0 475 0
30DEC26 910.00 C 0.00 0.00 0.00 1.44 +1.26 43 0 953 0
30DEC26 920.00 C 0.00 0.00 0.00 1.38 +1.22 44 0 241 0
30DEC26 930.00 C 1.99 1.99 1.99 1.32 +1.18 44 30 164 +30
30DEC26 940.00 C 1.92 1.92 1.92 1.27 +1.14 44 30 68 +30
30DEC26 950.00 C 0.00 0.00 0.00 1.22 +1.11 45 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 1.17 +1.07 45 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 1.13 +1.04 45 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 1.09 +1.01 45 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 1.05 +0.98 46 0 43 0
30DEC26 1,000.00 C 1.68 1.84 1.68 1.01 +0.95 46 3 3,269 +1
30MAR27 230.00 C 0.00 0.00 0.00 236.63 +12.26 61 20,000 30,000 +20,000
30MAR27 235.00 C 0.00 0.00 0.00 232.23 +12.58 60 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 224.53 +9.60 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 222.70 +12.49 58 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 217.26 +11.76 55 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 212.35 +11.54 54 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 207.65 +11.52 52 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 203.10 +11.63 52 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 198.47 +11.65 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 193.75 +11.55 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 188.97 +11.38 48 0 0 0
30MAR27 285.00 C 184.94 185.01 184.94 184.70 +11.68 48 11 17 +11
30MAR27 290.00 C 179.63 179.63 179.63 179.70 +11.22 46 10 10 +10
30MAR27 295.00 C 0.00 0.00 0.00 175.13 +11.16 46 0 0 0
30MAR27 300.00 C 171.16 171.16 171.16 171.00 +11.52 45 10 199 +10
30MAR27 310.00 C 160.33 160.33 160.33 160.20 +9.53 41 30 30 +30
30MAR27 320.00 C 151.61 151.61 151.61 149.94 +7.90 38 60 92 +60
30MAR27 330.00 C 0.00 0.00 0.00 145.11 +11.54 42 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 136.85 +11.47 41 0 0 0
30MAR27 350.00 C 135.64 135.64 135.64 129.40 +10.15 40 1 10,666 -1
30MAR27 360.00 C 0.00 0.00 0.00 120.87 +11.25 39 0 341 0
30MAR27 370.00 C 0.00 0.00 0.00 112.55 +10.38 38 0 178 0
30MAR27 380.00 C 0.00 0.00 0.00 105.09 +10.08 37 0 249 0
30MAR27 390.00 C 103.50 103.50 103.50 97.91 +9.74 36 1 165 -1
30MAR27 400.00 C 93.00 93.00 91.98 92.25 +11.22 37 20,006 21,298 +20,005
30MAR27 410.00 C 0.00 0.00 0.00 84.93 +9.95 36 0 41 0
30MAR27 420.00 C 83.00 83.00 82.00 78.36 +7.04 35 5 19,761 +5
30MAR27 430.00 C 0.00 0.00 0.00 71.76 +6.98 34 0 951 0
30MAR27 440.00 C 0.00 0.00 0.00 64.83 +5.12 33 0 1,088 0
30MAR27 450.00 C 62.10 62.10 62.10 59.34 +4.33 32 1 1,045 -1
30MAR27 460.00 C 62.00 62.00 54.77 53.52 +3.11 32 440 1,234 +146
30MAR27 470.00 C 55.01 55.01 54.60 49.56 +3.08 32 156 3,697 +154
30MAR27 480.00 C 53.57 54.13 51.00 45.90 +3.26 32 255 4,376 +251
30MAR27 490.00 C 48.17 48.17 45.20 42.53 +3.20 32 3 622 +1
30MAR27 500.00 C 41.79 46.00 39.85 39.42 +3.37 32 625 3,160 +359
30MAR27 510.00 C 34.80 34.80 34.80 36.57 +3.55 33 1 925 +1
30MAR27 520.00 C 29.71 29.71 29.71 33.94 +3.71 33 30 2,238 +30
30MAR27 530.00 C 0.00 0.00 0.00 31.52 +3.87 33 0 3,436 0
30MAR27 540.00 C 0.00 0.00 0.00 29.09 +3.81 33 0 3,589 0
30MAR27 550.00 C 31.64 31.64 28.50 26.84 +3.74 33 53 1,425 +50
30MAR27 560.00 C 0.00 0.00 0.00 24.71 +3.61 34 0 2,913 0
30MAR27 570.00 C 24.40 24.40 23.30 22.71 +3.44 34 4 1,657 -1
30MAR27 580.00 C 21.95 22.34 21.95 21.08 +3.49 34 60 1,461 -60
30MAR27 590.00 C 0.00 0.00 0.00 19.53 +3.47 34 0 1,397 0
30MAR27 600.00 C 19.10 21.46 17.80 18.19 +3.54 34 116 5,956 +5
30MAR27 610.00 C 18.80 18.80 18.80 17.04 +3.67 34 1 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 15.98 +3.78 35 0 2,577 0
30MAR27 630.00 C 16.60 16.60 16.60 15.01 +3.88 35 5 1,382 0
30MAR27 640.00 C 14.70 14.70 14.70 14.11 +3.96 35 1 973 +1
30MAR27 650.00 C 12.27 12.27 12.27 13.28 +4.02 36 1 656 -1
30MAR27 660.00 C 12.46 12.46 12.46 12.51 +4.06 36 45 200 0
30MAR27 670.00 C 13.00 13.00 13.00 11.81 +4.10 36 1 2,290 0
30MAR27 680.00 C 10.30 10.33 10.30 11.16 +4.12 37 4 853 +4
30MAR27 690.00 C 10.30 10.30 10.24 10.56 +4.14 37 3 414 +1
30MAR27 700.00 C 10.30 10.30 10.30 10.00 +4.14 37 9 7,184 +8
30MAR27 710.00 C 10.30 10.30 10.30 9.49 +4.13 37 1 1,756 0
30MAR27 720.00 C 8.70 8.70 8.70 9.01 +4.12 38 1 199 +1
30MAR27 730.00 C 9.00 9.00 9.00 8.57 +4.10 38 5 191 +5
30MAR27 740.00 C 0.00 0.00 0.00 8.16 +4.07 38 0 2,441 0
30MAR27 750.00 C 7.07 7.07 7.07 7.78 +4.04 39 45 204 +45
30MAR27 760.00 C 0.00 0.00 0.00 7.43 +4.01 39 0 155 0
30MAR27 770.00 C 0.00 0.00 0.00 7.10 +3.97 39 0 229 0
30MAR27 780.00 C 6.79 6.79 6.79 6.79 +3.93 39 30 288 +30
30MAR27 790.00 C 0.00 0.00 0.00 6.51 +3.89 40 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 6.24 +3.84 40 0 330 0
30MAR27 810.00 C 0.00 0.00 0.00 5.99 +3.79 40 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 5.76 +3.80 41 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 5.71 +3.91 41 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 5.34 +3.69 41 0 149 0
30MAR27 850.00 C 4.46 5.20 4.46 5.15 +3.59 41 44 870 +44
29JUN27 300.00 C 0.00 0.00 0.00 171.01 +6.94 40 0 98 0
29JUN27 310.00 C 0.00 0.00 0.00 162.24 +7.93 39 0 30 0
29JUN27 320.00 C 153.00 153.00 153.00 153.65 +7.66 38 1 82 0
29JUN27 330.00 C 150.07 150.07 150.00 145.36 +7.48 37 31 134 +31
29JUN27 340.00 C 0.00 0.00 0.00 137.16 +7.16 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 129.40 +7.06 36 0 30 0
29JUN27 360.00 C 0.00 0.00 0.00 121.74 +6.51 35 0 30 0
29JUN27 370.00 C 118.32 118.32 118.32 114.37 +6.28 35 30 30 +30
29JUN27 380.00 C 110.00 110.00 110.00 107.33 +6.37 34 2 2 +2
29JUN27 390.00 C 0.00 0.00 0.00 100.42 +5.89 34 0 4 0
29JUN27 400.00 C 99.00 99.00 98.11 93.97 +5.02 33 4 20 +4
29JUN27 410.00 C 0.00 0.00 0.00 87.74 +5.53 33 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 81.62 +6.57 33 0 1,458 0
29JUN27 430.00 C 0.00 0.00 0.00 76.07 +4.31 33 0 123 0
29JUN27 440.00 C 81.00 81.00 79.50 70.66 +3.95 32 42 104 +22
29JUN27 450.00 C 74.20 74.20 69.48 65.41 +3.34 32 8 128 +4
29JUN27 460.00 C 68.52 68.52 68.52 60.69 +3.10 32 5 154 0
29JUN27 470.00 C 62.61 62.61 61.95 56.06 +2.79 32 15 152 +14
29JUN27 480.00 C 57.50 57.50 57.50 52.26 +2.65 32 10 89 +10
29JUN27 490.00 C 0.00 0.00 0.00 49.00 +2.93 32 0 43 0
29JUN27 500.00 C 51.28 54.00 48.48 45.81 +3.27 32 28 1,191 0
29JUN27 510.00 C 0.00 0.00 0.00 42.64 +3.15 32 0 123 0
29JUN27 520.00 C 42.30 42.30 42.30 40.07 +3.39 33 10 90 +10
29JUN27 530.00 C 0.00 0.00 0.00 37.61 +3.74 33 0 340 0
29JUN27 540.00 C 38.80 38.80 38.80 35.17 +3.95 33 2 259 0
29JUN27 550.00 C 0.00 0.00 0.00 32.82 +3.77 33 1 685 0
29JUN27 560.00 C 0.00 0.00 0.00 30.98 +4.10 33 0 51 0
29JUN27 570.00 C 0.00 0.00 0.00 29.00 +4.28 33 0 97 0
29JUN27 580.00 C 30.50 30.50 30.50 27.14 +4.29 34 1 103 +1
29JUN27 590.00 C 0.00 0.00 0.00 25.40 +4.17 34 2 7 +2
29JUN27 600.00 C 24.00 25.10 24.00 23.79 +4.17 34 30 939 +30
29JUN27 610.00 C 0.00 0.00 0.00 22.32 +4.31 34 0 106 0
29JUN27 620.00 C 0.00 0.00 0.00 20.97 +4.35 34 0 53 0
29JUN27 630.00 C 0.00 0.00 0.00 19.69 +4.23 34 0 8 0
29JUN27 640.00 C 0.00 0.00 0.00 18.54 +4.24 35 0 47 0
29JUN27 650.00 C 18.86 20.00 18.86 17.51 +4.37 35 27 119 +27
29JUN27 660.00 C 17.17 17.17 17.17 16.60 +4.57 35 3 87 0
29JUN27 670.00 C 17.00 17.00 15.37 15.44 +4.22 35 100 378 +46
TOTAL CALL 216,006 1,645,323 +65,801
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.02 +0.01 99 0 0 0
12JUN26 360.00 P 0.00 0.00 0.00 0.04 +0.03 95 0 0 0
12JUN26 370.00 P 0.00 0.00 0.00 0.06 +0.05 88 0 0 0
12JUN26 380.00 P 0.00 0.00 0.00 0.09 +0.08 82 0 30 0
12JUN26 390.00 P 0.00 0.00 0.00 0.14 +0.11 75 0 50 0
12JUN26 400.00 P 0.10 0.10 0.10 0.24 +0.14 69 10 107 +10
12JUN26 410.00 P 0.20 0.20 0.13 0.42 +0.05 63 55 648 +5
12JUN26 420.00 P 1.00 1.00 0.25 0.74 -0.37 57 218 1,112 -92
12JUN26 430.00 P 2.37 2.55 0.50 1.37 -1.24 51 885 2,539 +253
12JUN26 440.00 P 5.55 5.55 1.01 2.58 -2.97 45 2,419 3,252 +290
12JUN26 450.00 P 7.66 7.66 2.30 4.92 -5.59 39 2,597 2,448 +577
12JUN26 460.00 P 12.00 12.00 5.00 10.85 -5.91 42 3,579 2,348 +818
12JUN26 470.00 P 19.07 19.07 10.00 18.48 -7.12 43 345 887 +82
12JUN26 480.00 P 26.01 26.01 18.52 27.94 -6.51 52 408 556 +184
12JUN26 490.00 P 0.00 0.00 0.00 37.40 -6.56 56 0 133 0
12JUN26 500.00 P 0.00 0.00 0.00 47.11 -6.62 60 0 19 0
12JUN26 510.00 P 0.00 0.00 0.00 56.96 -6.67 64 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 66.88 -6.72 68 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 76.84 -6.76 72 0 0 0
12JUN26 540.00 P 0.00 0.00 0.00 86.82 -7.12 76 0 0 0
12JUN26 550.00 P 0.00 0.00 0.00 96.81 -7.09 81 0 0 0
12JUN26 560.00 P 0.00 0.00 0.00 106.80 -7.10 0 0 4 0
12JUN26 570.00 P 0.00 0.00 0.00 116.80 -7.10 0 0 0 0
12JUN26 580.00 P 0.00 0.00 0.00 126.80 -7.10 0 0 0 0
12JUN26 590.00 P 0.00 0.00 0.00 136.80 -7.14 0 0 0 0
12JUN26 600.00 P 0.00 0.00 0.00 146.80 -7.14 0 0 0 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18JUN26 350.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.07 +0.05 52 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.15 +0.09 50 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 0.29 +0.10 48 0 18 0
18JUN26 400.00 P 0.44 0.44 0.44 0.58 +0.06 47 10 52 0
18JUN26 410.00 P 0.62 0.71 0.62 1.08 -0.16 45 11 122 +1
18JUN26 420.00 P 2.65 2.65 0.96 2.00 -0.64 43 282 432 +68
18JUN26 430.00 P 3.03 3.03 1.66 3.45 -1.37 42 535 471 +320
18JUN26 440.00 P 5.50 5.50 2.85 5.79 -2.56 40 691 532 +456
18JUN26 450.00 P 9.00 9.00 5.10 9.22 -4.18 38 637 371 -19
18JUN26 460.00 P 11.89 13.87 8.80 14.40 -5.28 37 998 475 +301
18JUN26 470.00 P 17.64 18.51 14.56 20.87 -6.47 36 509 507 +477
18JUN26 480.00 P 24.13 24.92 21.12 28.49 -7.34 34 389 351 +350
18JUN26 490.00 P 0.00 0.00 0.00 37.57 -7.28 35 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 47.32 -6.94 39 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 56.97 -6.94 39 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 66.88 -6.85 42 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 76.84 -6.80 45 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 86.82 -7.12 48 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 96.81 -7.11 51 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 106.80 -7.14 0 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 116.80 -7.14 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 56 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 0.00 42 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.04 0.00 41 0 638 0
29JUN26 360.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 2,821 0
29JUN26 370.00 P 0.33 0.33 0.33 0.18 -0.05 39 20 2,599 0
29JUN26 380.00 P 0.00 0.00 0.00 0.38 -0.09 39 0 4,875 0
29JUN26 390.00 P 0.59 0.66 0.56 0.70 -0.25 38 102 5,671 -66
29JUN26 400.00 P 1.29 1.35 0.88 1.22 -0.53 37 770 19,444 +85
29JUN26 410.00 P 2.70 2.70 1.20 2.13 -0.70 36 1,232 9,191 -462
29JUN26 420.00 P 4.45 4.45 2.00 3.54 -1.18 35 1,538 12,665 -477
29JUN26 430.00 P 5.33 5.40 3.10 5.56 -1.79 35 1,364 17,242 -562
29JUN26 440.00 P 10.55 10.70 5.00 8.43 -2.68 34 2,103 10,868 +48
29JUN26 450.00 P 16.19 16.19 7.80 12.26 -3.93 33 1,871 20,753 -979
29JUN26 460.00 P 19.03 19.21 11.69 17.53 -5.24 33 2,017 16,778 -57
29JUN26 470.00 P 22.00 23.17 17.00 23.88 -5.69 33 4,416 9,981 +368
29JUN26 480.00 P 33.00 33.00 22.50 31.08 -8.01 32 2,862 10,993 +1,374
29JUN26 490.00 P 35.50 35.50 31.35 38.97 -6.22 31 1,367 12,761 -31
29JUN26 500.00 P 51.38 51.38 37.70 47.80 -8.10 31 1,035 15,931 -366
29JUN26 510.00 P 57.95 57.95 47.00 57.01 -8.44 29 629 15,146 -243
29JUN26 520.00 P 61.94 66.50 55.89 67.44 -7.05 37 517 13,241 -275
29JUN26 530.00 P 70.00 74.36 69.00 79.41 -4.75 53 50 4,396 -1
29JUN26 540.00 P 86.00 86.00 79.00 86.91 -7.03 38 773 7,530 -124
29JUN26 550.00 P 86.57 91.60 86.00 99.26 -5.28 61 97 6,780 +18
29JUN26 560.00 P 102.01 104.93 93.56 109.55 -4.50 67 464 12,865 -106
29JUN26 570.00 P 110.50 114.75 110.50 116.80 -7.72 0 98 3,428 -92
29JUN26 580.00 P 119.40 120.73 119.40 127.67 -6.83 61 11 5,815 -1
29JUN26 590.00 P 0.00 0.00 0.00 136.80 -7.72 0 0 1,873 0
29JUN26 600.00 P 140.88 140.88 140.88 146.80 -8.56 0 1 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 156.80 -7.14 0 0 419 0
29JUN26 620.00 P 168.50 168.50 168.50 166.80 -7.14 0 13 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 176.80 -7.14 0 0 1,031 0
29JUN26 640.00 P 176.00 176.00 176.00 186.80 -7.70 0 5 221 0
29JUN26 650.00 P 0.00 0.00 0.00 196.80 -6.80 0 0 251 0
29JUN26 660.00 P 196.50 196.50 196.50 206.80 -7.70 0 4 4 0
29JUN26 670.00 P 0.00 0.00 0.00 216.80 -7.70 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 226.80 -7.42 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 236.80 -7.13 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 246.80 -7.13 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 256.80 -7.13 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 266.80 -7.13 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 276.80 -7.13 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 286.80 -7.13 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 296.80 -7.13 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 306.80 -7.69 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 316.80 -7.67 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 326.80 -7.39 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 336.80 -7.68 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 346.80 -7.39 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 356.80 -7.69 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 366.80 -7.39 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 376.80 -7.39 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 386.80 -7.67 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 396.80 -7.67 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 406.80 -7.39 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 416.80 -7.12 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 426.80 -7.39 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 436.80 -7.12 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 446.80 -7.40 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 456.80 -7.12 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 466.80 -7.66 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 75 0
30JUL26 310.00 P 0.00 0.00 0.00 0.03 0.00 36 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.06 0.00 35 0 100 0
30JUL26 330.00 P 0.00 0.00 0.00 0.12 0.00 35 0 368 0
30JUL26 340.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 651 0
30JUL26 350.00 P 0.81 0.88 0.76 0.42 -0.05 34 274 1,234 +274
30JUL26 360.00 P 1.00 1.05 1.00 0.75 -0.10 34 3 2,769 +3
30JUL26 370.00 P 1.45 1.47 1.41 1.26 -0.19 34 54 2,225 +54
30JUL26 380.00 P 1.70 2.02 1.70 2.00 -0.35 34 43 11,513 -2
30JUL26 390.00 P 2.91 2.91 2.53 2.91 -0.73 34 137 4,130 -1
30JUL26 400.00 P 5.52 5.52 3.07 4.31 -1.09 33 1,251 7,808 -270
30JUL26 410.00 P 6.29 6.29 4.64 6.17 -1.28 33 1,542 3,677 +402
30JUL26 420.00 P 9.50 9.50 6.00 8.56 -1.56 33 994 18,153 +20
30JUL26 430.00 P 12.44 12.44 8.57 11.59 -2.20 33 1,222 21,158 +239
30JUL26 440.00 P 18.10 18.10 11.10 15.27 -2.73 32 407 12,259 -174
30JUL26 450.00 P 23.40 23.40 15.34 19.64 -3.57 32 845 7,964 -91
30JUL26 460.00 P 23.00 24.30 19.70 24.84 -4.62 32 683 8,745 -256
30JUL26 470.00 P 32.98 33.00 24.64 30.70 -5.81 32 1,478 10,609 +454
30JUL26 480.00 P 33.00 34.55 30.19 37.15 -6.09 32 514 6,451 +153
30JUL26 490.00 P 40.00 40.00 40.00 44.52 -6.61 32 24 3,706 0
30JUL26 500.00 P 50.00 50.00 44.00 52.67 -6.72 32 221 1,573 +9
30JUL26 510.00 P 62.90 62.90 62.90 61.10 -6.96 33 7 680 -7
30JUL26 520.00 P 65.82 65.82 65.82 69.18 -7.89 31 7 809 +1
30JUL26 530.00 P 74.21 74.21 74.20 79.41 -6.84 35 2 2,954 0
30JUL26 540.00 P 84.00 88.00 84.00 88.00 -7.73 33 30 1,121 +30
30JUL26 550.00 P 86.80 96.00 86.80 99.26 -5.87 40 52 1,186 +52
30JUL26 560.00 P 103.00 106.00 103.00 109.55 -5.39 44 30 472 +30
30JUL26 570.00 P 112.24 112.24 112.22 117.54 -7.12 38 60 557 +60
30JUL26 580.00 P 0.00 0.00 0.00 127.67 -6.86 41 0 1,070 0
30JUL26 590.00 P 0.00 0.00 0.00 136.80 -7.72 0 0 311 0
30JUL26 600.00 P 141.96 141.96 138.00 146.80 -8.56 0 122 3,710 +90
30JUL26 610.00 P 0.00 0.00 0.00 156.80 -7.41 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 166.80 -7.14 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 176.80 -7.14 0 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 186.80 -7.70 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 196.80 -7.40 0 0 0 0
30JUL26 660.00 P 199.71 199.71 199.71 206.80 -7.70 0 30 30 +30
30JUL26 670.00 P 210.10 210.10 210.10 216.80 -7.70 0 30 30 +30
30JUL26 680.00 P 219.33 219.33 219.33 226.80 -7.57 0 30 0 0
30JUL26 690.00 P 229.33 229.33 229.33 236.80 -7.40 0 30 60 0
30JUL26 700.00 P 239.33 239.33 239.33 246.80 -7.57 0 30 0 0
30JUL26 710.00 P 248.98 248.98 248.98 256.80 -7.57 0 30 0 0
30JUL26 720.00 P 259.18 259.18 259.18 266.80 -7.13 0 5 0 0
30JUL26 730.00 P 268.99 268.99 268.99 276.80 -7.13 0 8 0 0
30JUL26 740.00 P 279.09 279.09 279.09 286.80 -7.40 0 10 0 0
30JUL26 750.00 P 289.14 289.14 289.14 296.80 -7.13 0 17 0 0
30JUL26 760.00 P 299.14 299.14 299.14 306.80 -7.69 0 17 0 0
30JUL26 770.00 P 309.58 309.58 309.58 316.80 -7.67 0 22 0 0
30JUL26 780.00 P 319.55 319.55 319.55 326.80 -7.54 0 22 0 0
30JUL26 790.00 P 329.46 329.46 329.46 336.80 -7.68 0 30 30 0
30JUL26 800.00 P 339.46 339.46 339.46 346.80 -7.39 0 30 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
28AUG26 285.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.06 0.00 34 0 21 0
28AUG26 300.00 P 0.00 0.00 0.00 0.09 0.00 34 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.30 -0.04 34 0 62 0
28AUG26 330.00 P 1.00 1.00 1.00 0.51 -0.07 34 1 210 +1
28AUG26 340.00 P 1.16 1.24 1.16 0.83 -0.13 34 5 1,049 0
28AUG26 350.00 P 1.59 1.59 1.59 1.32 -0.20 34 1 1,154 +1
28AUG26 360.00 P 2.11 2.23 1.90 2.03 -0.28 34 809 1,437 +809
28AUG26 370.00 P 2.50 2.84 2.50 2.98 -0.39 34 209 645 -30
28AUG26 380.00 P 3.60 4.00 3.60 4.03 -0.81 33 33 1,585 -21
28AUG26 390.00 P 4.38 4.46 4.38 5.58 -1.08 33 56 1,934 0
28AUG26 400.00 P 6.69 7.20 6.13 7.49 -1.31 33 38 3,853 +26
28AUG26 410.00 P 8.54 8.89 8.23 9.92 -1.57 33 72 3,890 +19
28AUG26 420.00 P 12.60 12.60 10.31 12.87 -1.92 33 85 5,016 +41
28AUG26 430.00 P 14.05 14.60 13.00 16.30 -2.26 33 164 8,201 -87
28AUG26 440.00 P 16.87 18.05 16.85 20.18 -2.78 32 47 8,414 +5
28AUG26 450.00 P 23.00 24.34 20.19 24.75 -3.48 32 130 5,520 +12
28AUG26 460.00 P 27.20 28.10 24.91 29.86 -4.19 32 382 9,009 -15
28AUG26 470.00 P 33.00 34.04 31.03 35.67 -4.98 32 578 3,953 +241
28AUG26 480.00 P 40.77 40.77 36.11 42.04 -5.58 32 343 2,985 +33
28AUG26 490.00 P 41.50 46.00 41.50 48.91 -6.20 32 4 1,833 +2
28AUG26 500.00 P 58.56 58.56 48.50 59.52 -1.33 36 160 1,370 +90
28AUG26 510.00 P 0.00 0.00 0.00 63.75 -7.04 31 0 277 0
28AUG26 520.00 P 68.00 68.00 68.00 73.88 -4.39 35 1 450 0
28AUG26 530.00 P 75.00 75.00 75.00 79.91 -8.86 30 7 718 +5
28AUG26 540.00 P 0.00 0.00 0.00 91.12 -6.85 35 0 1,059 0
28AUG26 550.00 P 96.00 98.00 96.00 100.09 -6.98 35 20 853 +10
28AUG26 560.00 P 105.00 108.00 105.00 109.55 -6.74 36 30 727 +30
28AUG26 570.00 P 0.00 0.00 0.00 118.58 -7.05 36 0 1,451 0
28AUG26 580.00 P 0.00 0.00 0.00 128.04 -6.82 36 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 137.64 -7.13 36 0 3,466 0
28AUG26 600.00 P 0.00 0.00 0.00 147.31 -8.05 37 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 157.10 -7.39 37 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 166.93 -7.27 37 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 176.85 -7.63 37 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 186.80 -7.70 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 196.80 -7.58 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 206.80 -7.70 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 216.80 -7.70 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 226.80 -7.68 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 236.80 -7.68 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 246.80 -7.68 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 256.80 -7.57 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 266.80 -7.40 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 276.80 -7.40 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 286.80 -7.40 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 296.80 -7.40 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,120 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 90 0
29SEP26 275.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 122 0
29SEP26 280.00 P 0.62 0.62 0.62 0.07 +0.03 33 30 32 +30
29SEP26 285.00 P 0.67 0.67 0.66 0.10 +0.04 33 57 62 +57
29SEP26 290.00 P 0.73 0.73 0.73 0.14 +0.05 33 30 90 +30
29SEP26 295.00 P 0.80 0.80 0.80 0.18 +0.06 33 30 196 +30
29SEP26 300.00 P 0.84 0.87 0.84 0.24 +0.06 33 76 359 +76
29SEP26 310.00 P 1.28 1.28 1.10 0.42 +0.08 33 27 115 +13
29SEP26 320.00 P 1.56 1.56 1.56 0.68 +0.10 33 5 198 +5
29SEP26 330.00 P 0.00 0.00 0.00 1.07 +0.10 33 0 260 0
29SEP26 340.00 P 2.00 2.00 2.00 1.60 +0.08 33 3 442 +3
29SEP26 350.00 P 2.49 2.63 2.49 2.33 +0.03 33 73 551 -67
29SEP26 360.00 P 3.50 3.50 3.30 3.36 -0.04 33 49 3,874 +17
29SEP26 370.00 P 4.43 4.43 4.43 4.59 -0.27 32 46 3,356 +46
29SEP26 380.00 P 5.72 5.72 5.14 5.95 -0.75 32 200 3,686 +151
29SEP26 390.00 P 7.09 7.09 6.72 7.78 -1.15 32 61 3,106 +30
29SEP26 400.00 P 8.94 9.70 8.94 10.13 -1.37 32 202 6,049 0
29SEP26 410.00 P 10.63 11.61 10.63 12.83 -1.72 32 130 9,992 +66
29SEP26 420.00 P 13.40 14.51 13.40 15.96 -2.17 32 6 8,519 +2
29SEP26 430.00 P 16.50 18.83 16.50 19.70 -2.23 32 87 12,493 +45
29SEP26 440.00 P 24.45 24.45 20.48 23.78 -2.94 31 78 16,910 +26
29SEP26 450.00 P 32.16 32.16 24.00 28.40 -3.51 31 380 15,190 +169
29SEP26 460.00 P 30.57 33.33 28.00 33.55 -4.18 31 1,832 16,054 +1,290
29SEP26 470.00 P 40.90 40.90 34.00 39.31 -5.16 31 451 10,015 -60
29SEP26 480.00 P 44.00 44.00 38.90 45.79 -5.24 31 544 8,636 -377
29SEP26 490.00 P 48.76 49.74 48.76 52.58 -5.55 31 64 4,590 0
29SEP26 500.00 P 58.19 58.19 58.19 59.63 -4.37 31 1 14,721 -1
29SEP26 510.00 P 64.50 64.50 64.50 71.16 -2.80 36 2 6,554 0
29SEP26 520.00 P 71.00 71.00 68.69 74.82 -7.20 31 58 7,977 +1
29SEP26 530.00 P 0.00 0.00 0.00 82.94 -7.06 31 0 3,438 0
29SEP26 540.00 P 0.00 0.00 0.00 91.12 -8.56 31 0 11,205 0
29SEP26 550.00 P 95.00 100.00 95.00 102.54 -5.99 35 35 7,828 0
29SEP26 560.00 P 106.00 110.00 106.00 110.00 -7.53 33 30 7,070 +30
29SEP26 570.00 P 120.63 120.63 115.39 120.07 -6.64 35 60 3,482 +60
29SEP26 580.00 P 123.00 128.07 123.00 129.76 -6.18 36 400 4,918 0
29SEP26 590.00 P 135.06 135.06 135.06 139.15 -6.13 36 96 1,105 -96
29SEP26 600.00 P 0.00 0.00 0.00 148.58 -6.78 37 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 158.13 -6.36 37 5 1,943 -5
29SEP26 620.00 P 0.00 0.00 0.00 167.78 -6.57 37 0 2,202 0
29SEP26 630.00 P 165.38 165.66 165.38 177.48 -7.00 38 90 1,784 +76
29SEP26 640.00 P 185.71 185.71 185.71 187.24 -7.26 38 30 947 0
29SEP26 650.00 P 194.03 194.03 188.00 197.08 -7.42 38 90 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 206.95 -7.55 39 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 216.86 -7.64 39 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 226.81 -7.68 39 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 236.80 -7.68 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 246.80 -7.70 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 256.80 -7.57 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 266.80 -7.68 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 276.80 -7.69 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 286.80 -7.53 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 296.80 -7.67 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 306.80 -7.69 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 316.80 -7.67 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 326.80 -7.54 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 336.80 -7.69 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 346.80 -7.54 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 356.80 -7.69 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 366.80 -7.57 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 376.80 -7.67 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 386.80 -7.68 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 396.80 -7.67 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 406.80 -7.67 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 416.80 -7.67 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 426.80 -7.67 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 436.80 -7.67 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 446.80 -7.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 456.80 -7.67 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 466.80 -7.67 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 476.80 -7.67 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 486.80 -7.76 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 496.80 -7.76 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 506.80 -7.70 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 516.80 -7.70 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 526.80 -7.70 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 536.80 -7.70 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 546.80 -7.70 0 0 0 0
30DEC26 230.00 P 0.85 0.85 0.75 0.05 +0.01 32 14 1,728 +10
30DEC26 235.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 120 0
30DEC26 260.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.33 +0.03 32 0 30 0
30DEC26 270.00 P 1.37 1.37 1.37 0.43 +0.04 32 30 44 +30
30DEC26 275.00 P 1.51 1.51 1.51 0.53 +0.04 32 30 66 +30
30DEC26 280.00 P 1.62 1.62 1.62 0.64 +0.03 32 30 8 -28
30DEC26 285.00 P 1.74 1.74 1.74 0.80 +0.03 32 30 0 -30
30DEC26 290.00 P 0.00 0.00 0.00 0.96 +0.03 32 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.16 +0.01 32 0 61 0
30DEC26 300.00 P 2.30 2.30 2.30 1.40 0.00 32 3 172 0
30DEC26 310.00 P 0.00 0.00 0.00 1.95 -0.12 32 0 90 0
30DEC26 320.00 P 3.43 3.47 3.40 2.69 -0.15 32 52 563 +6
30DEC26 330.00 P 4.00 4.00 4.00 3.65 -0.28 32 3 456 +3
30DEC26 340.00 P 0.00 0.00 0.00 4.73 -0.51 32 0 276 0
30DEC26 350.00 P 0.00 0.00 0.00 6.21 -0.56 32 10 883 -10
30DEC26 360.00 P 7.61 7.61 7.61 7.74 -1.01 32 45 1,235 +45
30DEC26 370.00 P 0.00 0.00 0.00 9.45 -1.47 31 0 1,364 0
30DEC26 380.00 P 10.50 11.30 10.50 11.53 -1.73 31 51 2,068 -1
30DEC26 390.00 P 13.08 13.08 13.08 13.96 -1.94 31 32 2,085 0
30DEC26 400.00 P 18.00 18.00 14.75 16.90 -2.04 31 193 10,992 +54
30DEC26 410.00 P 20.40 20.40 18.59 20.02 -2.47 31 64 9,293 0
30DEC26 420.00 P 24.00 24.01 21.00 23.71 -2.65 31 222 8,440 -1
30DEC26 430.00 P 25.20 26.20 25.16 27.56 -3.26 30 188 19,707 +47
30DEC26 440.00 P 30.00 31.00 28.85 32.00 -3.56 30 19 6,581 +1
30DEC26 450.00 P 35.00 35.01 33.00 36.61 -4.19 30 23 11,223 -2
30DEC26 460.00 P 41.00 41.00 38.75 41.83 -4.45 30 1,123 6,493 -269
30DEC26 470.00 P 50.00 50.00 42.30 47.58 -4.67 30 511 7,040 +505
30DEC26 480.00 P 50.55 50.55 50.55 53.78 -5.42 30 60 8,393 0
30DEC26 490.00 P 0.00 0.00 0.00 60.36 -5.93 30 0 3,609 0
30DEC26 500.00 P 68.83 68.83 64.00 67.04 -7.31 30 33 18,733 -1
30DEC26 510.00 P 68.70 71.50 68.70 74.31 -6.70 31 37 6,894 +30
30DEC26 520.00 P 79.00 79.00 79.00 81.63 -7.06 31 1 4,934 -1
30DEC26 530.00 P 87.00 87.00 87.00 89.20 -7.08 31 1 5,477 -1
30DEC26 540.00 P 100.26 100.26 90.75 97.11 -7.37 31 46 2,111 -1
30DEC26 550.00 P 107.88 107.88 98.29 105.07 -4.69 30 274 10,977 0
30DEC26 560.00 P 0.00 0.00 0.00 117.36 -3.98 34 1 4,734 -1
30DEC26 570.00 P 115.92 119.00 115.00 121.69 -8.37 30 32 4,491 +30
30DEC26 580.00 P 0.00 0.00 0.00 130.18 -8.68 29 0 6,519 0
30DEC26 590.00 P 0.00 0.00 0.00 139.15 -8.58 29 0 3,904 0
30DEC26 600.00 P 145.15 145.15 141.42 152.18 -5.10 35 91 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 161.34 -4.59 35 0 4,704 0
30DEC26 620.00 P 160.00 160.00 160.00 170.56 -4.61 35 2 1,840 +2
30DEC26 630.00 P 168.52 168.59 168.52 179.90 -5.27 36 60 1,775 +60
30DEC26 640.00 P 0.00 0.00 0.00 189.38 -5.13 36 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 198.89 -5.61 36 0 2,315 0
30DEC26 660.00 P 196.28 196.32 196.28 208.45 -6.05 37 60 5,165 +60
30DEC26 670.00 P 212.50 212.50 212.50 218.06 -6.44 37 1 422 0
30DEC26 680.00 P 0.00 0.00 0.00 227.79 -6.70 37 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 237.55 -6.93 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 247.34 -7.16 38 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 257.15 -7.33 38 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 267.01 -7.47 38 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 276.93 -7.56 39 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 286.85 -7.63 39 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 296.80 -7.68 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 306.80 -7.69 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 316.80 -7.68 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 326.80 -7.68 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 336.80 -7.69 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 346.80 -7.54 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 356.80 -7.69 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 366.80 -7.67 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 376.80 -7.67 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 386.80 -7.68 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 396.80 -7.67 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 406.80 -7.67 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 416.80 -7.67 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 426.80 -7.67 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 436.80 -7.67 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 446.80 -7.67 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 456.80 -7.67 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 466.80 -7.67 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 476.80 -7.67 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 486.80 -7.76 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 496.80 -7.76 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 506.80 -7.70 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 516.80 -7.70 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 526.80 -7.70 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 536.80 -7.70 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 546.80 -7.70 0 0 0 0
30MAR27 230.00 P 1.55 1.55 1.50 2.38 +1.97 45 20,132 30,591 +19,985
30MAR27 235.00 P 0.00 0.00 0.00 2.70 +2.18 45 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.02 +2.42 45 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 3.24 +2.51 45 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.55 +2.67 44 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 3.85 +2.81 44 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 4.17 +2.95 43 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 4.61 +3.14 43 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 5.04 +3.33 43 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 5.47 +3.51 42 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 5.89 +3.59 42 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 6.31 +3.56 42 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 6.86 +3.83 42 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 7.44 +3.99 41 0 1 0
30MAR27 300.00 P 0.00 0.00 0.00 8.02 +3.94 41 0 494 0
30MAR27 310.00 P 0.00 0.00 0.00 9.17 +4.02 40 0 21 0
30MAR27 320.00 P 0.00 0.00 0.00 10.55 +4.00 39 0 266 0
30MAR27 330.00 P 0.00 0.00 0.00 12.08 +4.04 39 0 717 0
30MAR27 340.00 P 0.00 0.00 0.00 13.60 +4.02 38 0 279 0
30MAR27 350.00 P 10.61 10.61 10.61 15.47 +4.06 37 17 10,809 +1
30MAR27 360.00 P 11.67 11.67 11.67 17.44 +3.89 37 45 1,200 +45
30MAR27 370.00 P 13.34 13.34 13.34 19.40 +3.40 36 45 2,577 +45
30MAR27 380.00 P 15.63 15.63 15.48 21.84 +3.01 35 140 2,396 +95
30MAR27 390.00 P 18.10 18.49 18.10 24.33 +2.41 35 135 2,357 +126
30MAR27 400.00 P 21.50 21.50 20.20 26.86 +1.62 34 20,180 20,704 +14,095
30MAR27 410.00 P 25.12 25.12 23.95 29.94 +0.90 33 91 3,158 +45
30MAR27 420.00 P 27.30 28.38 27.30 33.02 +0.14 33 35 8,797 +9
30MAR27 430.00 P 31.53 32.39 31.53 36.32 -1.03 32 46 4,965 +44
30MAR27 440.00 P 38.00 38.00 35.27 40.05 -1.88 31 37 4,106 +30
30MAR27 450.00 P 40.63 40.63 39.00 43.79 -3.14 30 7 4,374 0
30MAR27 460.00 P 45.19 45.19 45.19 48.03 -4.42 30 2 2,279 0
30MAR27 470.00 P 52.07 53.79 52.07 53.95 -4.59 30 251 4,503 -1
30MAR27 480.00 P 60.92 60.92 60.92 59.98 -4.86 30 1 2,774 -1
30MAR27 490.00 P 65.00 65.00 61.00 66.64 -4.58 30 51 2,413 +50
30MAR27 500.00 P 67.76 70.50 67.76 73.36 -4.44 30 37 3,233 +35
30MAR27 510.00 P 75.66 77.99 74.43 80.90 -4.72 31 240 2,705 +240
30MAR27 520.00 P 80.85 80.85 80.48 87.59 -5.43 31 57 1,836 +47
30MAR27 530.00 P 0.00 0.00 0.00 95.02 -6.09 31 0 736 0
30MAR27 540.00 P 98.00 98.53 96.00 102.52 -6.26 31 7 346 -2
30MAR27 550.00 P 108.00 108.00 108.00 110.41 -6.52 31 7 1,154 -3
30MAR27 560.00 P 0.00 0.00 0.00 118.45 -6.84 31 0 541 0
30MAR27 570.00 P 0.00 0.00 0.00 126.54 -6.87 31 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 134.70 -7.52 30 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 143.21 -7.63 30 0 345 0
30MAR27 600.00 P 0.00 0.00 0.00 152.77 -6.88 31 0 1,993 0
30MAR27 610.00 P 0.00 0.00 0.00 161.34 -7.17 31 0 524 0
30MAR27 620.00 P 0.00 0.00 0.00 174.27 -3.14 35 0 302 0
30MAR27 630.00 P 171.20 171.30 171.20 183.38 -2.89 35 60 1,413 +60
30MAR27 640.00 P 0.00 0.00 0.00 192.63 -2.87 36 0 173 0
30MAR27 650.00 P 189.21 190.00 189.21 201.91 -3.09 36 32 2,728 +32
30MAR27 660.00 P 0.00 0.00 0.00 211.23 -3.37 36 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 220.60 -3.90 37 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 230.05 -4.44 37 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 239.62 -4.86 37 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 249.21 -5.29 37 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 258.84 -5.64 38 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 268.49 -5.99 38 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 278.17 -6.32 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 287.90 -6.58 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 297.70 -6.78 39 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 307.52 -6.97 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 317.35 -7.13 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 327.21 -7.27 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 337.11 -7.38 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 347.01 -7.33 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 356.92 -7.57 41 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 366.84 -7.63 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 376.80 -7.67 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 386.80 -7.68 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 396.80 -7.67 0 0 0 0
29JUN27 300.00 P 6.56 6.56 6.13 8.02 +1.48 35 9 206 +9
29JUN27 310.00 P 0.00 0.00 0.00 9.17 +1.13 35 0 58 0
29JUN27 320.00 P 0.00 0.00 0.00 10.55 +0.73 34 0 60 0
29JUN27 330.00 P 0.00 0.00 0.00 12.08 +0.28 34 0 138 0
29JUN27 340.00 P 0.00 0.00 0.00 13.60 -0.46 33 0 90 0
29JUN27 350.00 P 0.00 0.00 0.00 15.47 -0.77 32 15 198 0
29JUN27 360.00 P 0.00 0.00 0.00 17.44 -0.89 32 0 267 0
29JUN27 370.00 P 18.52 18.52 18.17 20.06 -1.21 32 90 288 +44
29JUN27 380.00 P 20.50 21.07 20.50 23.08 -1.31 31 58 118 +13
29JUN27 390.00 P 0.00 0.00 0.00 26.11 -1.72 31 0 17 0
29JUN27 400.00 P 0.00 0.00 0.00 29.72 -1.93 31 0 64 0
29JUN27 410.00 P 30.50 30.50 30.50 33.42 -2.06 31 30 53 +29
29JUN27 420.00 P 34.64 34.64 34.64 37.24 -2.65 31 1 323 +1
29JUN27 430.00 P 38.53 38.53 38.53 41.66 -2.78 31 20 199 +10
29JUN27 440.00 P 42.00 43.00 42.00 46.09 -2.95 30 53 482 +45
29JUN27 450.00 P 47.33 47.80 46.65 50.76 -3.55 30 42 313 +40
29JUN27 460.00 P 50.92 52.85 50.90 55.91 -3.70 30 84 219 +84
29JUN27 470.00 P 55.80 57.93 55.80 61.08 -4.05 30 10 41 +10
29JUN27 480.00 P 0.00 0.00 0.00 67.12 -4.17 30 1 101 +1
29JUN27 490.00 P 0.00 0.00 0.00 73.62 -4.03 30 0 54 0
29JUN27 500.00 P 80.00 80.00 76.20 80.15 -4.57 30 6 1,741 +6
29JUN27 510.00 P 82.30 82.30 82.30 88.03 -3.63 31 1 137 +1
29JUN27 520.00 P 88.00 90.12 88.00 93.94 -3.44 30 26 340 +16
29JUN27 530.00 P 97.00 97.00 97.00 101.17 -5.18 30 1 99 +1
29JUN27 540.00 P 103.40 104.00 103.40 108.44 -5.57 30 3 272 +3
29JUN27 550.00 P 110.00 110.00 110.00 115.88 -5.90 30 2 18 +2
29JUN27 560.00 P 0.00 0.00 0.00 123.71 -5.98 30 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 131.59 -5.93 31 0 8 0
29JUN27 580.00 P 0.00 0.00 0.00 139.50 -6.54 30 0 33 0
29JUN27 590.00 P 142.00 142.00 142.00 147.48 -6.94 30 1 3 +1
29JUN27 600.00 P 0.00 0.00 0.00 155.83 -7.05 30 1 36 +1
29JUN27 610.00 P 0.00 0.00 0.00 164.24 -7.24 30 5 15 +5
29JUN27 620.00 P 0.00 0.00 0.00 174.27 -5.68 31 0 5 0
29JUN27 630.00 P 0.00 0.00 0.00 183.38 -5.34 32 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 192.63 -4.95 32 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 204.70 -1.79 35 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 213.85 -2.23 35 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 223.03 -2.49 35 0 0 0
TOTAL PUT 102,299 1,051,372 +41,947
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$ 115.10
29JUN26 62.50 C 0.00 0.00 0.00 52.76 -2.34 110 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.27 -2.34 104 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.77 -2.34 97 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.28 -2.33 92 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.79 -2.33 87 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.30 -2.32 82 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.80 -2.33 76 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.31 -2.32 71 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.82 -2.31 67 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.33 -2.31 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.03 -2.11 69 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.56 -2.09 64 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 22.99 -2.17 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.26 -2.24 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.80 -2.39 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.37 -2.38 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.00 -2.35 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.75 -2.28 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 8.65 -2.17 33 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 6.85 -1.93 34 0 114 0
29JUN26 112.50 C 5.67 5.67 5.67 5.18 -1.84 34 15 66 0
29JUN26 115.00 C 0.00 0.00 0.00 3.66 -1.73 32 0 204 0
29JUN26 117.50 C 0.00 0.00 0.00 2.60 -1.35 33 0 93 0
29JUN26 120.00 C 2.45 2.45 2.45 1.72 -1.08 32 15 506 +15
29JUN26 122.50 C 1.31 1.69 1.31 1.18 -0.78 33 30 356 0
29JUN26 125.00 C 0.92 0.92 0.92 0.71 -0.62 33 7 805 0
29JUN26 127.50 C 0.00 0.00 0.00 0.45 -0.42 33 0 565 0
29JUN26 130.00 C 0.00 0.00 0.00 0.26 -0.31 33 0 150 0
29JUN26 132.50 C 0.00 0.00 0.00 0.15 -0.22 33 0 611 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 -0.14 33 0 249 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 -0.08 34 0 72 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 81 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 35.67 -2.16 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.25 -2.09 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.85 -2.02 50 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.35 -2.05 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.00 -1.94 45 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.63 -1.90 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.48 -1.08 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.58 -1.73 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.40 -1.64 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.33 -2.09 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.39 -1.98 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 10.60 -1.85 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 9.08 -1.60 35 0 65 0
30JUL26 112.50 C 0.00 0.00 0.00 7.53 -1.70 34 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 6.13 -1.64 34 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 4.98 -1.41 34 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 4.05 -1.15 34 0 196 0
30JUL26 122.50 C 3.24 3.45 3.24 3.22 -0.98 34 17 129 -15
30JUL26 125.00 C 2.56 2.59 2.56 2.53 -0.83 34 38 177 +38
30JUL26 127.50 C 1.98 2.08 1.98 1.98 -0.70 34 17 175 +15
30JUL26 130.00 C 1.55 1.55 1.54 1.51 -0.58 34 14 430 0
30JUL26 132.50 C 1.19 1.19 1.19 1.15 -0.48 34 23 103 +23
30JUL26 135.00 C 0.91 0.91 0.91 0.89 -0.35 34 13 100 +13
30JUL26 137.50 C 0.00 0.00 0.00 0.68 -0.26 34 0 127 0
30JUL26 140.00 C 0.00 0.00 0.00 0.49 -0.26 34 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.37 -0.19 34 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.26 -0.15 34 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.19 -0.10 34 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 28.96 -1.88 43 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.63 -1.86 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.27 -1.83 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.48 -1.20 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.38 -1.48 42 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.81 -2.00 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.94 -1.91 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.18 -1.81 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.55 -1.70 37 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 11.00 -1.63 37 0 45 0
28AUG26 112.50 C 0.00 0.00 0.00 9.56 -1.57 36 0 60 0
28AUG26 115.00 C 0.00 0.00 0.00 8.25 -1.61 36 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 7.12 -1.40 36 0 105 0
28AUG26 120.00 C 6.08 6.08 6.08 6.10 -1.23 36 15 211 0
28AUG26 122.50 C 0.00 0.00 0.00 5.22 -1.05 36 0 76 0
28AUG26 125.00 C 4.54 4.54 4.54 4.43 -0.92 36 1 70 +1
28AUG26 127.50 C 3.77 3.77 3.77 3.74 -0.82 36 15 192 0
28AUG26 130.00 C 0.00 0.00 0.00 3.15 -0.71 36 0 108 0
28AUG26 132.50 C 0.00 0.00 0.00 2.64 -0.60 36 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.27 -0.47 37 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 1.89 -0.53 37 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 1.56 -0.46 37 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.29 -0.38 37 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.05 -0.33 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.86 -0.28 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.70 -0.21 37 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 53.32 -2.10 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.25 -1.63 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.79 -1.63 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.26 -1.35 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.83 -1.34 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.41 -1.30 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.02 -1.28 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.63 -1.29 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.26 -1.25 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.92 -1.00 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.58 -1.26 45 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 27.26 -1.23 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.02 -1.17 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.87 -1.19 41 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 20.38 -1.48 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.29 -2.00 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.50 -1.89 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 14.79 -1.84 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.25 -1.69 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.86 -1.54 36 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 10.46 -1.85 36 0 620 0
29SEP26 115.00 C 0.00 0.00 0.00 9.25 -1.59 36 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 8.14 -1.44 36 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 7.08 -1.34 36 0 34 0
29SEP26 122.50 C 0.00 0.00 0.00 6.18 -1.20 36 0 191 0
29SEP26 125.00 C 0.00 0.00 0.00 5.40 -1.04 36 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 4.70 -0.92 36 0 30 0
29SEP26 130.00 C 4.30 4.30 4.30 3.99 -0.90 36 15 342 -15
29SEP26 132.50 C 3.71 3.71 3.70 3.51 -0.74 36 30 30 +30
29SEP26 135.00 C 0.00 0.00 0.00 3.03 -0.66 36 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 2.55 -0.66 36 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.17 -0.60 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.85 -0.50 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.55 -0.48 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.29 -0.42 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.11 -0.35 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 48.83 -1.59 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.49 -1.28 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.14 -1.23 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.82 -1.25 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.55 -1.21 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.22 -1.30 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.91 -1.48 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.66 -1.64 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.46 -1.43 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.39 -1.50 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.34 -1.80 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.45 -1.70 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.58 -1.81 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.87 -1.71 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 19.17 -1.27 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.15 -2.36 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 15.69 -2.37 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 14.39 -2.24 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 13.12 -2.26 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.96 -2.17 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.89 -2.10 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.71 -2.22 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 9.24 -1.65 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.34 -1.77 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 7.53 -1.33 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.81 -1.23 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.09 -1.28 35 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 5.51 -1.19 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.78 -1.27 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.30 -1.40 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.82 -1.32 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.45 -1.19 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.08 -1.10 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.83 -0.89 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 38.39 -1.37 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.27 -2.03 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.26 -1.95 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.27 -1.69 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.39 -1.81 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.55 -1.58 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.79 -1.68 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.12 -1.26 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.46 -1.53 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 21.98 -1.39 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.51 -1.32 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.10 -1.15 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.83 -1.16 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.56 -1.04 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.94 -1.02 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 13.90 -0.92 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.86 -0.92 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.92 -0.89 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.07 -1.08 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.23 -1.03 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.43 -0.95 35 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 8.68 -0.89 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.99 -0.88 35 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.60 -0.56 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.85 -0.62 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.32 -0.60 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.79 -0.58 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.31 -0.51 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.91 -0.44 35 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 30.25 -1.14 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.61 -1.06 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.97 -1.00 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.43 -1.03 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.98 -0.93 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.53 -1.39 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.87 -1.16 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.57 -1.71 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.33 -1.65 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.15 -1.60 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.04 -1.53 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.99 -1.47 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.00 -1.41 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 13.08 -1.34 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.24 -1.24 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.39 -1.21 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.60 -1.17 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.88 -1.12 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.37 -0.90 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.70 -0.73 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 8.13 -0.65 34 0 0 0
TOTAL CALL 265 15,010 +105
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 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 75 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 0.00 34 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 0.25 +0.07 33 0 239 0
29JUN26 105.00 P 0.64 0.68 0.64 0.50 +0.13 33 35 106 +31
29JUN26 107.50 P 1.02 1.02 1.02 0.91 +0.24 33 15 123 +15
29JUN26 110.00 P 1.54 1.54 1.53 1.53 +0.40 33 30 348 +15
29JUN26 112.50 P 2.21 2.25 2.15 2.41 +0.68 34 45 186 +15
29JUN26 115.00 P 3.41 3.41 3.41 3.51 +0.79 33 6 402 0
29JUN26 117.50 P 0.00 0.00 0.00 4.95 +1.13 34 0 312 0
29JUN26 120.00 P 6.12 6.12 6.12 6.51 +1.38 33 15 334 -15
29JUN26 122.50 P 0.00 0.00 0.00 8.40 +1.62 33 0 978 0
29JUN26 125.00 P 0.00 0.00 0.00 10.48 +1.81 33 0 130 0
29JUN26 127.50 P 0.00 0.00 0.00 12.71 +1.97 33 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 15.04 +2.12 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 17.45 +2.23 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.91 +2.31 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 22.40 +2.37 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.90 +1.86 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.40 +2.04 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.90 +1.77 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 32.40 +1.77 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.90 +1.77 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.14 +0.05 34 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.23 +0.07 34 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.39 +0.11 34 0 128 0
30JUL26 97.50 P 0.95 0.95 0.95 0.62 +0.17 34 23 73 -6
30JUL26 100.00 P 1.25 1.25 1.25 0.94 +0.24 34 15 155 +15
30JUL26 102.50 P 1.62 1.62 1.62 1.38 +0.34 34 1 17 0
30JUL26 105.00 P 2.20 2.20 1.99 1.95 +0.45 34 41 85 +8
30JUL26 107.50 P 2.91 2.91 2.91 2.67 +0.57 35 23 159 -8
30JUL26 110.00 P 0.00 0.00 0.00 3.55 +0.71 35 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 4.52 +0.84 34 0 100 0
30JUL26 115.00 P 0.00 0.00 0.00 5.71 +1.07 34 0 101 0
30JUL26 117.50 P 0.00 0.00 0.00 7.05 +1.28 34 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.54 +1.47 34 0 117 0
30JUL26 122.50 P 0.00 0.00 0.00 10.25 +1.66 34 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 12.06 +1.61 34 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.99 +1.74 34 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 16.06 +1.88 34 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 18.21 +1.97 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 20.44 +2.06 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 22.74 +2.15 34 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 25.10 +2.06 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.50 +1.56 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.94 +1.81 34 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.41 +1.78 34 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.90 +1.77 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.40 +0.09 37 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.58 +0.13 37 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.84 +0.19 37 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 1.18 +0.24 37 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 1.64 +0.34 37 0 105 0
28AUG26 100.00 P 2.40 2.48 2.40 2.15 +0.40 37 16 61 -15
28AUG26 102.50 P 2.85 2.85 2.85 2.81 +0.54 37 1 156 +1
28AUG26 105.00 P 3.70 3.70 3.70 3.57 +0.63 37 15 62 -15
28AUG26 107.50 P 4.51 4.56 4.51 4.43 +0.71 38 30 17 +1
28AUG26 110.00 P 0.00 0.00 0.00 5.45 +0.85 38 0 32 0
28AUG26 112.50 P 0.00 0.00 0.00 6.51 +0.88 37 0 17 0
28AUG26 115.00 P 0.00 0.00 0.00 7.76 +0.97 37 0 86 0
28AUG26 117.50 P 9.17 9.17 9.17 9.08 +1.30 37 15 100 +15
28AUG26 120.00 P 0.00 0.00 0.00 10.58 +1.50 37 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 12.09 +1.49 37 0 30 0
28AUG26 125.00 P 0.00 0.00 0.00 13.80 +1.53 37 0 45 0
28AUG26 127.50 P 0.00 0.00 0.00 15.59 +1.61 37 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 17.51 +1.74 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 19.47 +1.79 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.39 +1.17 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 23.52 +1.15 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.69 +1.29 35 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.91 +1.10 35 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 30.48 +1.58 37 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.48 +1.01 32 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.13 +1.64 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.19 +0.05 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.28 +0.06 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.41 +0.07 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.59 +0.11 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.84 +0.18 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.13 +0.20 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.50 +0.21 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.04 +0.37 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.59 +0.40 36 0 79 0
29SEP26 100.00 P 3.23 3.45 3.17 3.26 +0.49 36 45 58 +17
29SEP26 102.50 P 0.00 0.00 0.00 4.06 +0.62 36 0 138 0
29SEP26 105.00 P 0.00 0.00 0.00 4.91 +0.65 37 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 5.88 +0.77 36 0 152 0
29SEP26 110.00 P 6.49 6.49 6.49 6.89 +0.86 36 15 159 0
29SEP26 112.50 P 7.61 8.10 7.61 8.05 +1.00 36 21 774 -9
29SEP26 115.00 P 8.82 9.39 8.82 9.32 +1.13 36 51 257 -30
29SEP26 117.50 P 0.00 0.00 0.00 10.82 +1.39 36 0 283 0
29SEP26 120.00 P 11.83 11.83 11.83 12.36 +1.58 36 6 27 +6
29SEP26 122.50 P 0.00 0.00 0.00 13.89 +1.64 36 0 769 0
29SEP26 125.00 P 0.00 0.00 0.00 15.61 +1.48 36 0 115 0
29SEP26 127.50 P 0.00 0.00 0.00 17.38 +1.54 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.27 +1.65 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 21.20 +1.71 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.57 +0.54 32 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.62 +0.54 32 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.72 +0.54 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.87 +0.55 31 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.36 +0.89 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.61 +1.06 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.87 +1.05 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.15 -0.04 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 -0.05 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.33 -0.07 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.46 -0.08 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.64 -0.09 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.86 -0.13 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.13 -0.10 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.47 -0.11 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.90 -0.12 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.41 -0.11 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.93 -0.12 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.61 -0.09 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.30 -0.08 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.15 +0.23 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.01 +0.31 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.06 +0.46 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 8.11 +0.51 35 0 455 0
30DEC26 110.00 P 0.00 0.00 0.00 9.26 +0.65 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.46 +0.66 35 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 11.74 +0.75 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.11 +0.81 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.47 +0.27 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.91 +0.62 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 17.52 +0.88 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 19.04 +0.78 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.79 +0.83 33 0 16 0
30DEC26 132.50 P 0.00 0.00 0.00 22.61 +0.87 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.46 +0.49 32 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.38 +0.77 32 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.36 +0.60 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.37 +0.60 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.45 +0.52 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.56 +0.60 31 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.71 +0.54 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.77 +0.34 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.16 +0.40 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.66 +0.46 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.17 +0.45 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.80 +0.56 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.47 +0.59 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.22 +0.65 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.22 +0.89 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 7.01 +0.82 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.90 +0.84 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.87 +0.76 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.91 +0.74 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 11.04 +0.73 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 12.24 +0.89 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.52 +0.96 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.87 +1.03 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 16.26 +0.98 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.76 +0.59 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.34 +0.99 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.92 +0.99 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.58 +0.87 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.33 +0.79 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 26.10 +0.68 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.88 +0.72 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.78 +0.92 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.70 +1.20 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.63 +0.91 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.61 +0.84 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.86 +0.69 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.53 +0.29 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.57 +0.53 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 7.44 +0.53 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 8.44 +0.65 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 9.50 +0.69 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.58 +0.70 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.72 +0.79 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.86 +0.78 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 14.03 +0.83 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.32 +0.90 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.66 +0.95 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.09 +1.04 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.57 +1.09 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.12 +1.16 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.46 +0.96 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.02 +0.59 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.85 +0.96 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.58 +0.75 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.18 +0.60 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.02 +0.86 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.91 +0.90 32 0 0 0
TOTAL PUT 464 12,220 +41
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$ 24.90
29JUN26 17.00 C 0.00 0.00 0.00 8.02 +0.04 98 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.49 -0.02 85 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.98 -0.03 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.52 +0.01 79 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.99 -0.02 67 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.48 -0.02 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.99 0.00 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.93 -0.09 0 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.95 -0.08 18 0 83 0
29JUN26 24.00 C 1.15 1.15 1.08 1.08 -0.08 20 116 354 +116
29JUN26 25.00 C 0.44 0.48 0.43 0.39 -0.09 18 232 956 +88
29JUN26 26.00 C 0.15 0.15 0.10 0.10 -0.05 18 1,255 2,547 +1,010
29JUN26 27.00 C 0.05 0.05 0.05 0.02 -0.01 19 10 2,306 -3
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,925 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 412 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.05 +0.04 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.52 +0.01 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.06 +0.05 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.57 +0.06 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.08 +0.06 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.04 -0.03 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.06 -0.08 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.14 -0.08 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.32 -0.10 19 0 127 0
30JUL26 25.00 C 0.72 0.74 0.72 0.68 -0.10 18 3 567 0
30JUL26 26.00 C 0.35 0.36 0.35 0.32 -0.06 18 26 1,404 +6
30JUL26 27.00 C 0.17 0.17 0.14 0.12 -0.05 18 24 645 -24
30JUL26 28.00 C 0.08 0.08 0.07 0.05 -0.01 19 10 394 -6
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 25 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.10 +0.07 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.61 +0.07 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.13 +0.07 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.64 +0.05 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.15 +0.05 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.05 -0.09 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.17 -0.08 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.29 -0.08 20 0 0 0
28AUG26 24.00 C 1.54 1.54 1.54 1.55 -0.07 20 30 240 +30
28AUG26 25.00 C 0.00 0.00 0.00 0.93 -0.09 19 0 92 0
28AUG26 26.00 C 0.00 0.00 0.00 0.51 -0.07 19 0 83 0
28AUG26 27.00 C 0.28 0.29 0.28 0.26 -0.05 19 33 179 0
28AUG26 28.00 C 0.13 0.13 0.13 0.13 -0.03 19 1 292 0
28AUG26 29.00 C 0.10 0.10 0.10 0.06 -0.02 19 1 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 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 7.15 +0.04 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.67 +0.05 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.19 +0.05 34 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.70 +0.05 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.22 +0.05 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.13 -0.09 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.23 -0.08 19 0 390 0
29SEP26 23.00 C 0.00 0.00 0.00 2.41 -0.07 19 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 1.71 -0.07 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.15 -0.04 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 -0.05 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 -0.04 19 0 450 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 369 0
29SEP26 29.00 C 0.13 0.13 0.13 0.13 -0.02 19 2 180 +2
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.19 -0.18 30 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.71 +0.05 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.19 +0.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.75 +0.05 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.28 +0.05 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.24 -0.09 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.38 -0.10 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 2.61 -0.09 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.98 -0.06 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.42 -0.07 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.01 -0.04 19 27 92 -27
30DEC26 27.00 C 0.00 0.00 0.00 0.67 -0.06 19 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 -0.07 19 0 42 0
30DEC26 29.00 C 0.30 0.30 0.29 0.30 -0.04 19 30 130 +30
30DEC26 30.00 C 0.18 0.18 0.18 0.19 -0.02 20 1 152 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 7.25 -0.12 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.77 +0.06 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.30 +0.06 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.84 +0.08 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.37 +0.04 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.46 +0.05 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.53 -0.07 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.83 -0.07 19 0 6 0
30MAR27 24.00 C 2.35 2.35 2.35 2.27 -0.06 20 1 5 +1
30MAR27 25.00 C 0.00 0.00 0.00 1.73 -0.05 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.30 -0.04 19 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.98 -0.01 20 27 31 +27
30MAR27 28.00 C 0.00 0.00 0.00 0.72 0.00 20 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 -0.04 19 0 9 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 0.00 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 0.00 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.25 -0.12 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.77 +0.04 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.30 +0.04 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.84 +0.03 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.37 0.00 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.53 -0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.77 -0.08 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.07 -0.09 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.52 -0.03 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.95 -0.07 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.52 -0.08 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.16 -0.08 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.89 -0.07 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.67 -0.06 18 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.50 -0.05 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.37 -0.04 18 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
TOTAL CALL 1,829 18,313 +1,251
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.03 0.01 0.01 0.00 34 302 642 +298
29JUN26 22.00 P 0.05 0.05 0.05 0.01 0.00 25 2 383 0
29JUN26 23.00 P 0.07 0.07 0.07 0.02 0.00 20 30 801 -30
29JUN26 24.00 P 0.15 0.15 0.12 0.12 0.00 19 436 2,865 +416
29JUN26 25.00 P 0.41 0.41 0.40 0.48 +0.02 19 14 3,615 +5
29JUN26 26.00 P 1.11 1.11 1.07 1.17 +0.04 18 2 1,527 0
29JUN26 27.00 P 0.00 0.00 0.00 2.10 +0.07 0 0 265 0
29JUN26 28.00 P 0.00 0.00 0.00 3.10 +0.08 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.10 +0.06 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 6.10 +0.05 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.10 +0.04 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.10 +0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.10 +0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.10 +0.05 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.10 +0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 175 0
30JUL26 23.00 P 0.17 0.17 0.17 0.10 -0.02 18 30 538 0
30JUL26 24.00 P 0.35 0.35 0.29 0.31 -0.02 19 86 1,686 +80
30JUL26 25.00 P 0.00 0.00 0.00 0.72 -0.01 19 0 1,525 0
30JUL26 26.00 P 0.00 0.00 0.00 1.35 +0.03 19 0 560 0
30JUL26 27.00 P 0.00 0.00 0.00 2.16 +0.04 18 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.10 +0.07 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.10 0.00 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.10 0.00 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.10 0.00 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.10 0.00 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.10 +0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 20 0 60 0
28AUG26 22.00 P 0.13 0.13 0.12 0.08 -0.01 19 6 436 +3
28AUG26 23.00 P 0.27 0.27 0.23 0.21 -0.02 19 170 713 +170
28AUG26 24.00 P 0.00 0.00 0.00 0.47 -0.02 19 0 867 0
28AUG26 25.00 P 0.81 0.81 0.81 0.88 -0.01 19 1 130 +1
28AUG26 26.00 P 0.00 0.00 0.00 1.49 +0.02 19 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 2.25 +0.03 19 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 3.13 +0.05 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.10 0.00 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.10 0.00 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.10 0.00 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.10 0.00 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.10 +0.01 0 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 23 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 202 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 20 0 68 0
29SEP26 22.00 P 0.14 0.14 0.14 0.15 +0.01 20 3 89 +3
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 519 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 0.00 19 0 287 0
29SEP26 25.00 P 1.01 1.01 1.01 1.03 0.00 19 4 187 +4
29SEP26 26.00 P 0.00 0.00 0.00 1.60 -0.01 19 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 2.36 +0.05 19 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 3.19 +0.06 19 0 82 0
29SEP26 29.00 P 0.00 0.00 0.00 4.11 +0.07 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.10 0.00 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.10 0.00 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.10 0.00 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.10 0.00 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.10 +0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.10 +0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 53 0
30DEC26 20.00 P 0.17 0.17 0.17 0.12 0.00 20 3 131 +3
30DEC26 21.00 P 0.29 0.29 0.29 0.23 -0.01 19 3 232 +3
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 173 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.01 20 0 194 0
30DEC26 24.00 P 1.18 1.18 1.18 1.12 -0.02 20 2 1,078 -2
30DEC26 25.00 P 0.00 0.00 0.00 1.60 -0.02 19 0 92 0
30DEC26 26.00 P 0.00 0.00 0.00 2.22 -0.01 19 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 2.93 +0.02 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 +0.03 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.56 -0.03 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.45 -0.03 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.39 -0.03 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.33 -0.05 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.29 -0.05 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.27 -0.05 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.25 -0.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.25 +0.08 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.23 +0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 0.00 20 0 96 0
30MAR27 18.50 P 0.17 0.17 0.17 0.08 0.00 20 3 81 +3
30MAR27 19.00 P 0.20 0.20 0.20 0.11 0.00 19 3 83 +3
30MAR27 19.50 P 0.00 0.00 0.00 0.16 0.00 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 +0.01 20 0 57 0
30MAR27 22.00 P 0.70 0.70 0.70 0.62 +0.01 20 2 75 +2
30MAR27 23.00 P 0.00 0.00 0.00 0.95 +0.02 20 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.36 +0.01 20 0 98 0
30MAR27 25.00 P 0.00 0.00 0.00 1.83 -0.01 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.41 0.00 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.12 +0.05 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.87 +0.05 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.62 -0.01 18 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.49 0.00 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.43 -0.02 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.33 -0.06 17 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.34 0.00 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.27 -0.05 15 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.27 -0.03 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.26 +0.08 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 10 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 -0.02 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.46 -0.02 19 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 0.72 -0.02 19 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 -0.02 19 0 50 0
29JUN27 24.00 P 0.00 0.00 0.00 1.49 -0.02 19 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.98 -0.04 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.55 -0.03 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.22 -0.02 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.95 -0.01 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.74 0.00 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.59 +0.04 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.48 +0.03 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.40 +0.01 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.35 +0.01 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.31 -0.01 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.28 -0.02 19 0 0 0
TOTAL PUT 1,102 27,676 +962
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$ 368.40
29JUN26 200.00 C 0.00 0.00 0.00 169.65 -3.22 137 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 164.66 -3.79 132 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 159.67 -3.45 127 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 154.69 -3.90 123 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 149.89 -3.60 122 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 144.91 -3.64 118 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 139.92 -3.64 113 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 134.94 -3.97 109 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 129.95 -3.97 105 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 125.76 -2.41 111 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 120.01 -3.68 97 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 115.05 -3.92 93 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 110.10 -3.91 89 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 105.95 -2.78 95 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 100.70 -3.01 88 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 95.71 -3.00 84 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 90.81 -2.98 81 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 86.00 -2.90 78 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 81.38 -2.70 77 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 76.34 -2.82 72 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 71.33 -3.09 68 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 59.72 -3.49 46 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 50.55 -3.37 46 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 41.90 -3.20 46 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 33.93 -2.98 46 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 27.61 -1.90 49 0 61 0
29JUN26 360.00 C 0.00 0.00 0.00 21.26 -2.44 48 0 177 0
29JUN26 370.00 C 17.55 17.55 17.55 15.93 -1.84 47 2 373 0
29JUN26 380.00 C 0.00 0.00 0.00 11.61 -1.72 47 0 651 0
29JUN26 390.00 C 8.92 8.92 8.92 8.24 -1.37 47 20 797 +20
29JUN26 400.00 C 6.51 7.30 6.39 5.68 -1.06 46 234 1,305 +203
29JUN26 410.00 C 4.53 4.53 4.53 3.82 -0.79 46 4 4,329 +2
29JUN26 420.00 C 3.20 3.50 3.10 2.50 -0.57 46 23 2,747 +12
29JUN26 430.00 C 2.20 2.40 2.20 1.59 -0.41 46 56 955 +36
29JUN26 440.00 C 1.67 1.74 1.66 0.99 -0.28 46 9 1,626 -9
29JUN26 450.00 C 0.00 0.00 0.00 0.59 -0.20 46 0 1,111 0
29JUN26 460.00 C 0.96 1.05 0.90 0.36 -0.10 46 22 1,318 -12
29JUN26 470.00 C 0.81 0.81 0.81 0.21 -0.07 46 1 504 -1
29JUN26 480.00 C 0.60 0.60 0.60 0.12 -0.05 46 1 353 0
29JUN26 490.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 48 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 55 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 57 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 59 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 61 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 63 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 79 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 81 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 170.87 -2.95 95 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 165.90 -2.99 92 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 160.93 -2.99 89 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 156.03 -2.76 86 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 151.05 -2.90 83 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 146.14 -2.75 81 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 141.15 -2.92 78 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 136.29 -2.63 76 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 131.36 -2.58 73 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 126.47 -2.57 71 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 121.58 -2.80 69 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 116.65 -2.82 66 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 111.82 -2.82 64 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 106.96 -2.82 62 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 102.13 -2.79 60 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 96.99 -2.74 56 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 92.49 -2.78 56 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 87.76 -2.70 55 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 83.01 -2.74 53 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 78.29 -2.80 51 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 73.60 -2.97 49 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 64.51 -3.02 47 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 54.28 -3.13 40 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 46.48 -2.95 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 39.31 -2.75 40 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 33.82 -1.53 42 0 31 0
30JUL26 360.00 C 0.00 0.00 0.00 27.89 -1.53 41 0 231 0
30JUL26 370.00 C 0.00 0.00 0.00 22.71 -1.46 41 0 330 0
30JUL26 380.00 C 0.00 0.00 0.00 18.26 -1.46 41 0 157 0
30JUL26 390.00 C 15.62 15.62 15.62 14.50 -1.52 41 15 422 -15
30JUL26 400.00 C 12.60 12.60 12.00 11.37 -1.31 40 30 270 -8
30JUL26 410.00 C 0.00 0.00 0.00 8.82 -1.09 40 0 281 0
30JUL26 420.00 C 8.70 8.70 7.48 6.76 -0.89 40 7 346 +1
30JUL26 430.00 C 6.23 6.23 6.00 5.12 -0.72 40 6 193 0
30JUL26 440.00 C 5.00 5.00 5.00 3.84 -0.58 40 1 150 0
30JUL26 450.00 C 4.20 4.20 4.20 2.85 -0.46 40 25 275 +20
30JUL26 460.00 C 0.00 0.00 0.00 2.10 -0.35 40 0 115 0
30JUL26 470.00 C 2.68 2.68 2.68 1.53 -0.27 40 1 321 0
30JUL26 480.00 C 2.48 2.48 2.20 1.07 -0.20 40 6 281 +4
30JUL26 490.00 C 0.00 0.00 0.00 0.79 -0.15 40 0 87 0
30JUL26 500.00 C 1.40 1.60 1.40 0.54 -0.12 40 6 119 +6
30JUL26 510.00 C 1.43 1.43 1.43 0.38 -0.09 40 2 66 +2
30JUL26 520.00 C 0.00 0.00 0.00 0.27 -0.06 40 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 171.48 -3.54 78 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 165.90 -4.23 69 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 161.95 -3.04 75 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 157.05 -3.23 73 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 151.87 -3.52 69 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 147.00 -3.50 67 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 142.13 -3.50 65 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 137.30 -3.43 64 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 132.62 -3.29 63 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 127.61 -3.44 60 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 122.94 -3.27 59 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 118.20 -3.17 58 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 113.16 -3.39 55 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 108.62 -3.17 54 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 103.83 -3.11 53 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 99.13 -2.63 51 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 94.47 -3.03 50 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 89.80 -2.90 49 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 85.21 -2.76 47 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 80.69 -3.12 46 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 76.26 -3.11 45 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 67.74 -1.11 44 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 57.96 -2.92 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 50.67 -2.75 39 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 43.95 -2.55 39 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 38.79 -1.37 40 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 33.25 -1.28 40 0 70 0
28AUG26 370.00 C 0.00 0.00 0.00 28.17 -1.25 40 0 206 0
28AUG26 380.00 C 25.13 25.13 23.57 23.68 -1.28 40 37 322 +30
28AUG26 390.00 C 19.63 21.25 19.41 19.76 -1.39 40 48 650 +30
28AUG26 400.00 C 18.10 18.10 16.92 16.37 -1.35 40 23 179 +22
28AUG26 410.00 C 0.00 0.00 0.00 13.46 -1.18 39 0 165 0
28AUG26 420.00 C 12.07 12.07 12.07 11.00 -1.01 39 15 185 0
28AUG26 430.00 C 9.90 9.90 9.90 8.93 -0.86 39 5 174 0
28AUG26 440.00 C 8.33 8.33 8.33 7.21 -0.72 39 15 92 +15
28AUG26 450.00 C 0.00 0.00 0.00 5.78 -0.60 39 0 91 0
28AUG26 460.00 C 0.00 0.00 0.00 4.48 -0.48 39 0 17 0
28AUG26 470.00 C 0.00 0.00 0.00 3.55 -0.40 39 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 2.80 -0.33 39 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.20 -0.27 39 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 1.72 -0.21 39 0 245 0
28AUG26 510.00 C 3.10 3.10 3.10 1.34 -0.17 39 1 11 0
28AUG26 520.00 C 0.00 0.00 0.00 1.04 -0.14 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.80 -0.11 39 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.62 -0.08 39 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.47 -0.07 39 0 0 0
28AUG26 560.00 C 1.20 1.20 1.20 0.36 -0.05 39 1 1 +1
28AUG26 570.00 C 0.00 0.00 0.00 0.28 -0.04 39 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
28AUG26 590.00 C 1.00 1.00 1.00 0.16 -0.02 39 1 1 +1
28AUG26 600.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 171.84 -3.18 65 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 166.93 -3.20 63 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 162.41 -2.58 63 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 157.16 -3.12 59 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 152.33 -3.06 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 147.78 -2.72 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 142.96 -2.67 57 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 138.21 -2.52 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 133.06 -2.85 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 128.27 -2.78 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 123.51 -2.70 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 119.04 -2.33 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 114.36 -2.19 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 109.77 -2.02 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 105.10 -1.84 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 100.55 -1.60 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 96.14 -1.50 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 91.65 -1.45 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 87.31 -0.70 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 82.91 -0.94 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 78.88 -0.80 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 70.66 -0.91 41 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 62.00 -1.88 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 55.12 -2.41 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 48.74 -2.21 39 0 35 0
29SEP26 350.00 C 42.64 42.64 42.64 43.95 -0.94 40 15 50 +15
29SEP26 360.00 C 37.23 37.23 37.23 38.64 -0.65 40 15 66 +15
29SEP26 370.00 C 32.42 32.42 32.42 33.64 -0.64 40 15 836 +15
29SEP26 380.00 C 0.00 0.00 0.00 29.14 -0.70 40 0 54 0
29SEP26 390.00 C 24.52 24.52 24.52 25.13 -0.80 40 15 102 +15
29SEP26 400.00 C 0.00 0.00 0.00 21.57 -0.96 40 0 174 0
29SEP26 410.00 C 0.00 0.00 0.00 18.43 -1.01 39 0 1,252 0
29SEP26 420.00 C 16.61 16.61 16.61 15.69 -0.86 39 15 124 0
29SEP26 430.00 C 14.65 14.65 14.45 13.29 -0.75 39 30 333 0
29SEP26 440.00 C 13.20 13.20 13.20 11.22 -0.64 39 1 964 0
29SEP26 450.00 C 0.00 0.00 0.00 9.44 -0.54 39 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 7.69 -0.43 39 0 663 0
29SEP26 470.00 C 0.00 0.00 0.00 6.42 -0.37 39 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 5.35 -0.30 39 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.44 -0.25 39 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 3.79 -0.09 39 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 3.04 -0.17 39 0 51 0
29SEP26 520.00 C 0.00 0.00 0.00 2.50 -0.14 39 0 346 0
29SEP26 530.00 C 0.00 0.00 0.00 2.06 -0.11 39 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.69 -0.09 39 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.38 -0.07 39 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.13 -0.06 39 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.92 -0.05 39 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.75 -0.03 39 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.61 -0.03 39 0 639 0
29SEP26 600.00 C 0.00 0.00 0.00 0.49 -0.03 39 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.14 0.00 39 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.11 0.00 39 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.07 0.00 39 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.06 0.00 39 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 174.15 -2.29 53 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 169.41 -2.16 52 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 164.69 -2.15 51 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 159.99 -2.13 50 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 155.31 -2.12 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 150.67 -2.08 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 146.45 -1.66 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 141.47 -2.04 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 136.93 -2.00 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 132.44 -1.97 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 127.99 -1.94 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 123.60 -1.90 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 119.27 -1.86 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 115.00 -1.82 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 110.59 -2.01 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 106.84 -1.48 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 102.67 -1.65 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 98.58 -1.70 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 94.58 -1.75 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 90.67 -1.79 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 86.86 -2.44 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 79.53 -2.43 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 72.61 -2.39 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 66.10 -1.56 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 58.26 -3.40 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 52.74 -3.32 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 47.63 -3.21 37 0 0 0
30DEC26 370.00 C 44.44 44.44 44.44 42.22 -5.16 36 15 53 +15
30DEC26 380.00 C 0.00 0.00 0.00 38.22 -3.78 37 0 23 0
30DEC26 390.00 C 0.00 0.00 0.00 34.16 -4.01 37 0 1,023 0
30DEC26 400.00 C 0.00 0.00 0.00 30.72 -1.92 37 0 66 0
30DEC26 410.00 C 29.48 29.48 29.48 28.45 -2.09 38 15 161 +15
30DEC26 420.00 C 26.58 26.58 26.58 25.35 -2.21 38 15 158 +15
30DEC26 430.00 C 24.00 24.00 24.00 22.55 -2.33 38 15 178 0
30DEC26 440.00 C 21.70 22.67 21.70 20.02 -2.24 38 32 281 +32
30DEC26 450.00 C 19.62 19.62 19.62 17.75 -2.09 37 15 642 0
30DEC26 460.00 C 17.68 19.00 17.68 15.71 -1.41 37 130 1,148 +130
30DEC26 470.00 C 15.93 16.72 15.93 13.88 -1.60 37 41 623 +10
30DEC26 480.00 C 14.50 14.66 14.50 12.25 -1.70 37 3 110 -1
30DEC26 490.00 C 0.00 0.00 0.00 10.80 -1.57 37 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 9.51 -1.45 37 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 8.36 -1.05 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 7.34 -0.98 37 0 17 0
30DEC26 530.00 C 9.20 9.20 9.20 6.45 -0.90 37 10 48 +10
30DEC26 540.00 C 0.00 0.00 0.00 5.49 -1.00 37 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 4.81 -0.91 37 0 65 0
30DEC26 560.00 C 7.40 7.40 7.40 4.21 -0.83 37 3 7 +3
30DEC26 570.00 C 0.00 0.00 0.00 3.68 -0.76 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 3.22 -0.69 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 2.81 -0.62 37 0 61 0
30DEC26 600.00 C 4.70 4.70 4.70 2.53 -0.58 37 10 111 +10
30DEC26 610.00 C 0.00 0.00 0.00 2.14 -0.51 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 1.87 -0.46 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.63 -0.41 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.42 -0.37 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.23 -0.34 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.07 -0.31 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.93 -0.28 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.81 -0.25 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.73 -0.23 37 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.62 -0.19 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 177.57 -1.63 51 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 172.98 -1.82 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 168.41 -1.61 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 163.87 -1.78 48 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 159.38 -1.57 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 154.91 -1.56 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 150.28 -1.76 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 146.13 -1.80 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 141.82 -1.48 45 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 137.32 -1.69 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 133.14 -1.65 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 129.35 -1.19 44 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 125.08 -1.32 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 120.73 -2.50 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 117.11 -1.30 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 112.85 -1.61 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 109.04 -1.68 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 105.56 -1.38 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 101.88 -2.23 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 98.26 -2.21 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 94.43 -1.60 40 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 87.98 -1.89 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 81.56 -1.83 40 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 75.48 -0.80 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 69.75 -0.62 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 64.37 -0.53 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 58.96 -1.01 39 0 0 0
30MAR27 370.00 C 55.80 55.80 55.80 53.00 -2.65 38 1 17 0
30MAR27 380.00 C 0.00 0.00 0.00 49.86 +0.11 38 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 44.74 -2.14 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 41.03 -0.66 38 0 11 0
30MAR27 410.00 C 0.00 0.00 0.00 37.60 -0.55 38 0 16 0
30MAR27 420.00 C 34.20 34.20 34.20 34.97 +0.09 38 45 46 +45
30MAR27 430.00 C 31.55 31.55 31.55 32.26 -0.55 38 45 46 +45
30MAR27 440.00 C 0.00 0.00 0.00 28.32 -0.74 37 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 27.05 +0.56 38 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 24.68 +0.55 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 21.98 +0.01 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 20.24 +0.26 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 18.28 -0.42 38 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 17.00 +0.01 38 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 15.46 +0.03 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 14.06 +0.06 38 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 12.78 +0.09 38 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 11.61 +0.10 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.55 +0.12 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 9.58 +0.13 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 8.69 +0.14 38 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 7.89 +0.15 38 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 7.16 +0.36 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.49 +0.33 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.89 +0.32 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 5.34 +0.30 38 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 110.76 -1.65 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 107.24 -1.62 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 103.79 -2.51 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 100.31 -2.58 39 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 93.94 -2.34 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 87.77 -1.30 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 81.91 -1.19 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 76.04 -1.38 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 70.64 -1.75 38 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 65.76 -1.61 38 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 61.54 -1.15 38 0 12 0
29JUN27 380.00 C 0.00 0.00 0.00 57.18 -1.06 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 53.08 -1.01 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 49.24 -0.98 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 45.65 -0.98 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 42.29 -1.02 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 39.16 -1.07 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 36.25 -1.14 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 33.53 -1.23 37 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 31.00 -1.27 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 28.35 -0.62 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 25.57 -1.47 37 0 0 0
TOTAL CALL 1,118 46,995 +749
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 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 59 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 0.00 45 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.26 +0.04 46 0 16 0
29JUN26 300.00 P 0.90 0.90 0.90 0.40 +0.07 46 15 392 +15
29JUN26 310.00 P 1.33 1.33 1.26 0.86 +0.13 46 17 225 +15
29JUN26 320.00 P 0.00 0.00 0.00 1.71 +0.28 46 0 654 0
29JUN26 330.00 P 2.98 3.40 2.90 3.06 +0.40 46 79 1,000 +62
29JUN26 340.00 P 5.07 5.07 4.53 4.90 +0.42 45 169 764 +131
29JUN26 350.00 P 7.50 8.00 6.78 7.70 +0.76 45 9 1,072 -4
29JUN26 360.00 P 11.17 11.70 10.00 11.33 +0.74 45 43 1,109 +11
29JUN26 370.00 P 14.50 14.59 14.00 16.04 +1.39 44 5 4,073 -5
29JUN26 380.00 P 21.50 21.50 19.76 21.70 +1.51 44 20 2,122 -14
29JUN26 390.00 P 26.07 26.07 26.07 28.22 +1.10 43 15 4,084 0
29JUN26 400.00 P 34.65 34.65 34.65 36.61 +2.60 46 4 6,419 -4
29JUN26 410.00 P 0.00 0.00 0.00 44.79 +1.57 46 0 1,781 0
29JUN26 420.00 P 0.00 0.00 0.00 53.54 +3.05 46 0 2,832 0
29JUN26 430.00 P 0.00 0.00 0.00 64.59 +5.12 57 0 654 0
29JUN26 440.00 P 0.00 0.00 0.00 72.17 +3.37 46 0 485 0
29JUN26 450.00 P 0.00 0.00 0.00 81.85 +3.47 46 0 2,111 0
29JUN26 460.00 P 0.00 0.00 0.00 91.68 +3.54 46 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 101.61 +3.58 46 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 111.60 +3.60 0 0 339 0
29JUN26 490.00 P 0.00 0.00 0.00 121.60 +3.60 0 0 59 -1
29JUN26 500.00 P 0.00 0.00 0.00 131.60 +3.60 0 1 1,512 -92
29JUN26 510.00 P 0.00 0.00 0.00 141.60 +3.60 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 151.60 +3.60 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 161.60 +3.60 0 0 51 0
29JUN26 540.00 P 0.00 0.00 0.00 171.60 +3.60 0 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 181.60 +3.60 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 191.60 +3.60 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 201.60 +3.60 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 211.60 +3.60 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 221.60 +3.60 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 231.60 +3.60 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 241.60 +3.60 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 251.60 +3.60 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 261.60 +3.60 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 271.60 +3.60 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 281.60 +3.60 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 291.60 +3.60 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 301.60 +3.60 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 311.60 +3.60 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 321.60 +3.60 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 331.60 +3.60 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 341.60 +3.60 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 351.60 +3.60 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 361.60 +3.60 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 371.60 +3.60 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 381.60 +3.60 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 391.60 +3.60 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 401.60 +3.60 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 411.60 +3.60 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 421.60 +3.60 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 431.60 +3.60 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 441.60 +3.60 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 451.60 +3.60 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 461.60 +3.60 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 471.60 +3.60 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 481.60 +3.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.31 +0.04 40 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.44 +0.08 40 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.60 +0.08 40 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.83 +0.12 40 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.09 +0.14 40 0 1 0
30JUL26 295.00 P 0.00 0.00 0.00 1.49 +0.23 40 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 1.93 +0.25 40 0 139 0
30JUL26 310.00 P 3.28 3.28 3.28 3.12 +0.40 40 4 210 0
30JUL26 320.00 P 0.00 0.00 0.00 4.77 +0.55 40 0 363 0
30JUL26 330.00 P 0.00 0.00 0.00 6.66 +0.39 39 0 323 0
30JUL26 340.00 P 8.62 8.62 8.62 9.35 +0.57 39 2 2,073 0
30JUL26 350.00 P 11.43 12.38 11.43 12.75 +1.05 39 12 327 +12
30JUL26 360.00 P 15.60 16.10 15.60 16.84 +1.18 39 5 723 +3
30JUL26 370.00 P 0.00 0.00 0.00 21.62 +1.07 39 0 389 0
30JUL26 380.00 P 0.00 0.00 0.00 27.09 +0.99 38 0 494 0
30JUL26 390.00 P 32.92 32.92 32.92 33.28 +0.87 38 15 198 +15
30JUL26 400.00 P 0.00 0.00 0.00 41.32 +2.35 40 0 416 0
30JUL26 410.00 P 0.00 0.00 0.00 48.87 +2.61 40 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 56.90 +2.85 40 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 65.04 +2.66 39 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 73.77 +2.71 39 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 82.75 +2.63 38 0 93 0
30JUL26 460.00 P 0.00 0.00 0.00 92.61 +3.39 40 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 102.14 +3.53 40 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 111.85 +3.81 40 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 121.68 +3.53 40 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 131.60 +3.57 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 141.60 +3.60 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 151.60 +3.60 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 161.60 +3.60 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 171.60 +3.60 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 181.60 +3.60 0 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 191.60 +3.60 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 201.60 +3.60 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 211.60 +3.60 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 221.60 +3.60 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 231.60 +3.60 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 241.60 +3.60 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 251.60 +3.60 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 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 +0.01 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.23 +0.04 39 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.42 +0.05 39 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.59 +0.09 39 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.76 +0.10 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.01 +0.14 39 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.27 +0.15 39 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.64 +0.21 39 0 4 0
28AUG26 285.00 P 0.00 0.00 0.00 2.03 +0.23 39 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.56 +0.31 39 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 3.19 +0.40 39 0 15 0
28AUG26 300.00 P 4.28 4.28 4.22 3.94 +0.45 39 45 249 +30
28AUG26 310.00 P 0.00 0.00 0.00 5.66 +0.62 39 0 404 0
28AUG26 320.00 P 0.00 0.00 0.00 7.70 +0.61 39 0 135 0
28AUG26 330.00 P 0.00 0.00 0.00 10.15 +0.59 39 0 185 0
28AUG26 340.00 P 12.76 12.76 12.76 13.12 +0.70 38 15 2,123 +15
28AUG26 350.00 P 16.37 16.37 16.37 16.89 +0.96 38 15 211 0
28AUG26 360.00 P 20.57 21.12 20.34 21.19 +1.08 38 20 201 -5
28AUG26 370.00 P 25.96 25.96 25.96 26.02 +1.06 38 15 238 +7
28AUG26 380.00 P 31.89 31.89 31.89 31.49 +1.00 37 15 828 +2
28AUG26 390.00 P 36.12 36.12 36.12 37.55 +0.89 37 1 247 +1
28AUG26 400.00 P 0.00 0.00 0.00 46.75 +2.48 41 0 108 0
28AUG26 410.00 P 0.00 0.00 0.00 52.54 +2.45 39 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 60.24 +2.69 39 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 67.88 +2.52 38 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 76.27 +1.44 38 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 84.89 +1.88 38 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 93.73 +2.24 37 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 102.77 +2.32 37 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 111.97 +3.34 35 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 122.31 +3.42 39 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 131.97 +3.49 39 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 141.75 +3.52 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 151.64 +3.57 39 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 161.60 +3.60 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 171.60 +3.60 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 181.60 +3.60 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 191.60 +3.60 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 201.60 +3.60 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 211.60 +3.60 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 221.60 +3.60 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 231.60 +3.60 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 241.60 +3.60 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 251.60 +3.60 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 0.05 +0.01 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.16 +0.04 39 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.22 +0.04 39 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.30 +0.06 39 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.40 +0.07 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.53 +0.10 39 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.69 +0.12 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.87 +0.14 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.13 +0.19 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.38 +0.19 39 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.76 +0.28 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.14 +0.28 39 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.63 +0.40 39 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.17 +0.41 39 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.77 +0.47 39 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 4.66 +0.70 39 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.44 +0.73 39 0 56 0
29SEP26 300.00 P 6.65 6.78 6.65 6.41 +0.78 39 107 213 +83
29SEP26 310.00 P 0.00 0.00 0.00 8.53 +0.83 39 0 822 0
29SEP26 320.00 P 10.94 10.95 10.94 11.21 +1.04 39 30 158 +15
29SEP26 330.00 P 13.79 14.35 13.66 14.21 +1.32 39 345 823 +182
29SEP26 340.00 P 17.15 17.15 17.15 17.14 +1.00 38 15 157 +15
29SEP26 350.00 P 20.38 20.38 20.38 21.01 +1.09 38 1 206 0
29SEP26 360.00 P 25.80 25.80 25.80 25.49 +1.21 38 15 1,222 0
29SEP26 370.00 P 30.90 30.90 30.90 30.37 +1.15 38 15 1,006 +15
29SEP26 380.00 P 36.69 36.69 36.69 35.86 +1.14 37 15 745 +15
29SEP26 390.00 P 42.97 42.97 42.97 41.77 +0.99 37 15 989 +1
29SEP26 400.00 P 49.68 49.68 49.68 49.16 +0.68 38 15 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 56.57 +4.32 39 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 63.80 +1.97 39 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 70.79 +0.46 38 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 78.83 +0.50 38 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 88.02 +1.10 39 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 96.57 +1.42 39 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 105.29 +0.76 39 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 114.17 +1.02 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 123.20 +0.80 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 132.35 +0.90 36 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 141.75 +1.01 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 152.10 +2.79 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 161.86 +3.03 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 171.69 +3.18 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 181.60 +3.30 0 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 191.60 +3.38 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 201.60 +3.41 0 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 211.60 +3.31 0 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 221.60 +3.31 0 0 272 -58
29SEP26 600.00 P 0.00 0.00 0.00 231.60 +3.20 0 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 241.60 +3.33 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 251.60 +3.37 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 261.60 +3.32 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 271.60 +3.32 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 281.60 +3.32 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 291.60 +3.32 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 301.60 +3.35 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 311.60 +3.36 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 321.60 +3.36 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 331.60 +3.36 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.32 -0.03 37 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.87 -0.05 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.08 -0.06 37 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.34 -0.07 37 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.60 -0.07 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.98 -0.08 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.37 -0.08 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.79 -0.09 37 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.35 -0.08 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.90 -0.09 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.53 -0.08 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.30 -0.08 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 6.25 +0.09 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.13 -0.06 37 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 8.19 -0.06 37 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 9.24 -0.07 37 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 10.35 -0.04 37 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 11.72 -0.01 37 0 210 0
30DEC26 310.00 P 0.00 0.00 0.00 14.48 -0.01 37 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 17.85 +0.34 38 0 58 0
30DEC26 330.00 P 20.98 20.98 20.98 21.39 +0.55 38 16 92 +14
30DEC26 340.00 P 24.73 24.73 24.73 25.57 +0.99 38 15 81 +15
30DEC26 350.00 P 0.00 0.00 0.00 29.78 +1.03 38 0 829 0
30DEC26 360.00 P 33.57 33.57 33.57 34.43 +1.08 37 15 230 +15
30DEC26 370.00 P 0.00 0.00 0.00 39.53 +1.14 37 0 329 0
30DEC26 380.00 P 0.00 0.00 0.00 45.07 +1.21 37 0 94 0
30DEC26 390.00 P 0.00 0.00 0.00 49.18 +0.71 36 0 1,083 0
30DEC26 400.00 P 56.38 56.38 56.38 55.48 -0.74 35 8 937 0
30DEC26 410.00 P 63.01 63.01 63.01 64.45 +1.58 38 5 206 0
30DEC26 420.00 P 69.98 69.98 69.98 71.47 +1.42 38 15 160 +9
30DEC26 430.00 P 77.26 77.26 77.26 78.81 +1.44 38 15 149 0
30DEC26 440.00 P 0.00 0.00 0.00 85.98 +1.01 37 0 316 0
30DEC26 450.00 P 0.00 0.00 0.00 93.80 +1.36 37 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 101.82 +1.04 37 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 110.03 +1.09 37 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 119.31 +2.33 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 127.93 +1.06 38 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 136.58 +2.47 38 1 51 +1
30DEC26 510.00 P 0.00 0.00 0.00 145.44 +0.96 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 154.40 +1.87 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 163.46 +1.12 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 172.61 +1.07 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 181.87 +1.14 35 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 192.13 +2.73 37 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 201.86 +3.04 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 211.70 +2.98 37 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 221.60 +3.08 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 231.60 +3.18 0 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 241.60 +3.33 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 251.60 +3.34 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 261.60 +3.32 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 271.60 +3.32 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 281.60 +3.32 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 291.60 +3.32 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 301.60 +3.35 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 311.60 +3.20 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 321.60 +3.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 331.60 +3.20 0 0 0 0
30MAR27 200.00 P 3.36 3.36 3.36 1.12 +0.20 38 7 23 +7
30MAR27 205.00 P 0.00 0.00 0.00 1.39 +0.27 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.66 +0.27 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.99 +0.33 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.39 +0.41 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.79 +0.42 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.25 +0.48 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.94 +0.70 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.52 +0.60 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 5.15 +0.65 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.96 +0.83 38 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 6.77 +0.84 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.58 +0.84 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.59 +1.04 38 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 9.67 +1.11 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 10.75 +1.12 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 11.85 +1.14 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 13.25 +1.42 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 14.65 +1.43 38 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 16.06 +1.45 38 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 17.49 +1.48 38 14 50 -14
30MAR27 310.00 P 0.00 0.00 0.00 21.00 +1.78 38 0 158 0
30MAR27 320.00 P 23.60 23.60 23.60 24.15 +1.41 38 6 46 +6
30MAR27 330.00 P 0.00 0.00 0.00 27.53 +0.89 37 0 40 0
30MAR27 340.00 P 0.00 0.00 0.00 31.50 +0.79 37 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 35.92 +0.85 37 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 41.07 +0.89 37 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 46.21 +0.50 37 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 51.65 +1.76 37 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 57.65 +1.84 37 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 63.29 +0.98 36 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 69.94 +1.28 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 77.09 +1.63 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 83.91 +1.36 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 91.26 +0.96 37 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 99.58 +1.92 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 106.95 +1.41 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 114.40 +1.01 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 122.51 +0.99 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 130.73 +1.00 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 139.99 +2.13 37 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 148.61 +1.08 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 157.27 +1.33 37 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 166.03 +1.34 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 174.97 +1.28 36 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 183.97 +1.11 36 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 193.08 +1.37 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 202.29 +1.99 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 213.06 +3.38 38 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 222.59 +3.35 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 232.25 +3.36 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 241.98 +3.56 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 251.80 +3.33 38 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 16.55 +0.74 37 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 17.97 +0.74 37 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 19.55 +0.90 37 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 21.32 +0.96 37 14 17 +14
29JUN27 310.00 P 0.00 0.00 0.00 24.46 +0.70 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 27.85 +0.63 37 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 31.16 +0.30 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 35.79 +0.72 36 0 1 0
29JUN27 350.00 P 0.00 0.00 0.00 40.21 +0.73 36 0 19 0
29JUN27 360.00 P 0.00 0.00 0.00 44.99 +0.75 36 0 1 0
29JUN27 370.00 P 0.00 0.00 0.00 50.17 +0.84 36 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 55.59 +0.84 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 61.47 +0.93 36 0 52 0
29JUN27 400.00 P 0.00 0.00 0.00 67.66 +1.00 36 0 7 0
29JUN27 410.00 P 0.00 0.00 0.00 74.07 +0.96 35 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 80.80 +0.99 36 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 87.80 +0.36 36 0 8 0
29JUN27 440.00 P 0.00 0.00 0.00 94.98 +0.29 36 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 102.38 +0.31 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 109.95 +0.30 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 117.67 +1.05 36 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 125.54 +1.06 35 0 0 0
TOTAL PUT 1,245 73,399 +529
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 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.71 +0.01 80 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.61 +0.01 68 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.56 0.00 63 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.38 +0.03 61 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.20 -0.01 45 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 2 0
29JUN26 2.60 C 0.10 0.11 0.10 0.09 0.00 46 31 35 +19
29JUN26 2.70 C 0.00 0.00 0.00 0.06 0.00 48 0 153 0
29JUN26 2.80 C 0.04 0.04 0.04 0.04 0.00 50 40 694 +40
29JUN26 2.90 C 0.00 0.00 0.00 0.02 0.00 48 0 325 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 94 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 104 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 125 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 129 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 132 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 139 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 143 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 151 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 159 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 166 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 180 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 186 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 197 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 203 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 208 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 213 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 218 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.76 0.00 46 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.67 0.00 52 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.63 +0.01 56 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.58 0.00 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.50 +0.01 54 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.30 +0.02 57 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.12 +0.01 55 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.09 +0.01 54 0 75 0
30JUL26 3.00 C 0.00 0.00 0.00 0.07 0.00 54 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.05 0.00 53 0 21 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 0.00 54 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 0.00 54 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 0.00 53 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
30JUL26 3.60 C 0.02 0.02 0.02 0.01 0.00 52 14 14 +14
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 59 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 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 0.80 +0.02 65 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.75 0.00 61 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.71 0.00 61 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.68 +0.01 65 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.64 +0.01 64 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.56 +0.02 62 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.49 +0.02 61 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.41 0.00 57 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.35 0.00 56 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.30 0.00 56 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.22 0.00 57 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.18 0.00 56 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.15 0.00 56 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.13 0.00 57 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.11 0.00 58 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.09 0.00 57 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 0.00 56 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 0.00 57 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 0.00 57 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 0.00 57 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 0.00 53 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 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 0.84 +0.02 68 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.80 +0.02 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.76 +0.01 66 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.72 +0.01 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.69 +0.02 67 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.62 +0.02 66 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.55 +0.02 64 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.49 +0.02 63 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 +0.02 62 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.36 -0.01 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.32 -0.01 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.28 -0.01 59 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.25 0.00 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.22 0.00 60 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 0.00 59 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 0.00 60 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.01 59 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 0.00 61 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 0.00 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 0.00 59 0 43 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 0.00 60 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 0.00 0.00 0.00 0.04 0.00 58 0 714 0
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 54 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 57 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 60 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 78 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 83 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 0.94 +0.01 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.90 +0.01 69 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.88 +0.02 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.84 +0.01 69 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.81 +0.01 69 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 +0.01 67 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 +0.02 68 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 +0.01 66 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.58 +0.01 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.53 +0.01 65 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 +0.01 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 +0.02 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 +0.01 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.01 66 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.01 66 0 62 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.02 67 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 +0.01 66 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 +0.02 67 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.02 67 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 +0.02 67 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.02 67 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 +0.01 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.02 67 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.01 67 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 +0.02 67 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 66 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 +0.01 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.01 66 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 +0.01 66 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.01 66 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.01 66 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.01 65 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 64 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.02 +0.03 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.99 +0.03 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.95 +0.02 69 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.92 +0.02 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 +0.02 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 +0.02 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.78 +0.02 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.73 +0.02 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 +0.02 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 +0.01 65 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 +0.01 65 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 0.00 64 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 0.00 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 +0.01 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 0.00 65 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 0.00 65 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 +0.01 66 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 0.00 65 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 0.00 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 0.00 65 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 0.00 65 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 0.00 65 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 0.00 65 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 +0.01 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 0.00 65 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 +0.01 66 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 0.00 65 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 0.00 65 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 0.00 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 0.00 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.01 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.01 66 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.05 0.00 65 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.03 0.00 66 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.00 0.00 66 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 +0.01 67 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.95 +0.01 66 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 +0.01 65 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.84 +0.01 64 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.79 -0.01 64 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 +0.02 65 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.71 +0.01 64 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.67 +0.01 64 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.63 0.00 63 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 +0.01 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 0.00 63 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 +0.01 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 0.00 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 0.00 63 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 0.00 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 +0.01 64 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.41 0.00 63 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 0.00 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 +0.01 64 0 0 0
TOTAL CALL 85 19,890 +73
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.01 50 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.01 52 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 +0.01 53 0 235 0
29JUN26 2.60 P 0.00 0.00 0.00 0.15 +0.01 52 0 365 0
29JUN26 2.70 P 0.00 0.00 0.00 0.20 0.00 45 0 179 0
29JUN26 2.80 P 0.30 0.30 0.30 0.27 -0.02 41 40 5,525 -40
29JUN26 2.90 P 0.39 0.39 0.39 0.37 0.00 50 30 1,665 -30
29JUN26 3.00 P 0.45 0.45 0.45 0.46 -0.01 50 52 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.56 -0.01 58 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.66 0.00 64 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.76 0.00 71 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.85 -0.01 0 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.96 0.00 84 0 936 0
29JUN26 3.60 P 0.00 0.00 0.00 1.05 -0.01 0 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.15 -0.01 0 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.27 +0.01 112 0 582 0
29JUN26 3.90 P 0.00 0.00 0.00 1.35 -0.01 0 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.45 -0.01 0 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.55 0.00 0 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.65 0.00 0 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.75 -0.01 0 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.85 -0.01 0 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 1.95 0.00 0 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.05 0.00 0 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.15 0.00 0 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.25 -0.01 0 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.35 -0.01 0 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.45 0.00 0 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.70 0.00 0 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.45 0.00 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.95 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.20 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.45 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.70 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.95 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.20 0.00 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.45 0.00 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 +0.01 58 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 0.00 56 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30JUL26 2.40 P 0.14 0.14 0.14 0.14 +0.01 56 500 150 -500
30JUL26 2.50 P 0.00 0.00 0.00 0.19 +0.01 57 0 676 0
30JUL26 2.60 P 0.00 0.00 0.00 0.24 +0.01 57 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.30 +0.01 56 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.35 -0.01 52 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.42 -0.02 50 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.51 -0.01 54 0 350 0
30JUL26 3.10 P 0.00 0.00 0.00 0.59 -0.02 53 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.68 -0.02 53 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.79 0.00 63 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.87 -0.01 58 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.97 -0.01 62 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.07 -0.01 66 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.17 -0.01 70 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.27 0.00 73 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.36 -0.01 69 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.46 -0.01 72 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.56 -0.01 76 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.04 0.00 57 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.07 0.00 61 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.09 0.00 59 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.12 0.00 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.16 0.00 60 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.20 0.00 59 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.25 0.00 59 0 40 0
28AUG26 2.60 P 0.00 0.00 0.00 0.31 0.00 60 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.37 0.00 61 0 83 0
28AUG26 2.80 P 0.00 0.00 0.00 0.43 -0.01 59 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.49 -0.01 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.56 -0.02 56 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.64 -0.02 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.72 -0.02 56 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.81 -0.02 58 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.90 -0.01 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.99 -0.02 59 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.08 -0.02 59 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.18 -0.01 62 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.27 -0.02 61 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.37 -0.01 63 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.47 -0.01 66 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.57 -0.01 69 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.08 0.00 62 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.09 0.00 61 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.11 0.00 63 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.14 0.00 63 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.17 -0.01 61 0 110 0
29SEP26 2.30 P 0.24 0.24 0.24 0.21 -0.01 61 6 0 -6
29SEP26 2.40 P 0.00 0.00 0.00 0.26 -0.01 62 0 218 0
29SEP26 2.50 P 0.30 0.30 0.30 0.31 -0.01 61 40 150 +15
29SEP26 2.60 P 0.00 0.00 0.00 0.37 -0.01 62 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 -0.01 62 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.50 0.00 63 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 0.00 64 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.62 -0.02 60 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 -0.03 59 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.77 -0.03 59 0 761 0
29SEP26 3.30 P 0.89 0.89 0.89 0.85 -0.01 59 100 1,315 -100
29SEP26 3.40 P 0.00 0.00 0.00 0.93 -0.01 58 0 1,442 0
29SEP26 3.50 P 0.00 0.00 0.00 1.02 -0.01 59 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.11 -0.04 60 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.21 -0.02 63 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.30 -0.03 63 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.39 -0.03 63 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.48 -0.03 61 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.58 -0.03 64 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.67 -0.02 62 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.77 -0.03 64 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.87 -0.03 66 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.96 -0.04 63 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.06 -0.03 65 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.16 -0.03 67 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.27 -0.02 74 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.35 -0.04 0 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.45 -0.03 0 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.71 -0.02 77 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.20 -0.02 0 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.45 -0.01 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.70 -0.01 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.95 -0.01 0 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.20 -0.01 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.70 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 +0.01 68 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 +0.01 69 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 +0.01 69 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 +0.01 69 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 +0.01 69 0 25 0
30DEC26 2.10 P 0.26 0.26 0.26 0.27 +0.01 69 6 6 +6
30DEC26 2.20 P 0.00 0.00 0.00 0.32 +0.02 69 0 0 0
30DEC26 2.30 P 0.39 0.39 0.39 0.37 +0.02 70 17 24 -12
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.01 69 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 +0.02 70 0 0 0
30DEC26 2.60 P 0.52 0.52 0.52 0.54 +0.02 70 20 562 +20
30DEC26 2.70 P 0.00 0.00 0.00 0.60 +0.01 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 +0.02 71 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 +0.02 71 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.81 +0.02 71 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.88 +0.02 71 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.96 +0.02 72 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 +0.01 71 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 -0.02 65 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 -0.02 65 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.22 -0.02 64 0 24 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 -0.03 64 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.38 -0.03 63 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.47 -0.02 64 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.56 -0.02 64 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.64 -0.03 63 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.73 -0.03 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.83 -0.02 65 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.92 -0.02 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.02 -0.02 67 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.11 -0.02 66 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.20 -0.03 66 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.30 -0.02 67 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.40 -0.02 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.21 0.00 67 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.23 0.00 67 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.25 0.00 67 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.27 0.00 67 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.29 0.00 67 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.34 0.00 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.39 0.00 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.44 0.00 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.50 0.00 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.56 0.00 68 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.62 0.00 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.68 0.00 68 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 -0.01 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 0.00 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.89 0.00 69 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.93 -0.02 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.00 -0.02 66 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.07 -0.02 65 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.14 -0.03 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.22 -0.02 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.30 -0.02 65 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.37 -0.03 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.46 -0.02 64 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.54 -0.02 64 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.62 -0.03 64 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.71 -0.02 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.79 -0.02 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.88 -0.02 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.97 -0.02 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.05 -0.03 63 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.14 -0.03 63 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.24 -0.02 64 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 0.00 66 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 0.00 66 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 0.00 66 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.32 0.00 66 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 0.00 67 0 0 0
29JUN27 2.10 P 0.40 0.40 0.40 0.40 0.00 67 17 47 +17
29JUN27 2.20 P 0.00 0.00 0.00 0.45 0.00 67 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 +0.01 67 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.56 0.00 66 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.62 0.00 67 0 0 0
29JUN27 2.60 P 0.68 0.68 0.68 0.68 0.00 67 52 52 +52
29JUN27 2.70 P 0.00 0.00 0.00 0.75 0.00 67 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.80 0.00 66 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.86 0.00 65 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.94 -0.01 66 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 -0.01 66 0 7 0
29JUN27 3.20 P 0.00 0.00 0.00 1.08 0.00 66 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.14 -0.01 65 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.21 -0.02 64 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.29 -0.01 64 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.36 -0.02 64 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.44 -0.01 64 0 22 0
TOTAL PUT 880 44,061 -578
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 14.68 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.19 0.00 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.69 -0.01 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.23 -0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.89 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.88 -0.04 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.43 -0.04 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.69 -0.03 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.73 -0.04 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.39 -0.03 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.52 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.91 0.00 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.79
29JUN26 4.72 C 0.00 0.00 0.00 4.11 -0.15 148 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.01 -0.15 144 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.77 -0.15 133 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.53 -0.15 123 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.29 -0.15 114 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.03 -0.17 87 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.80 -0.15 95 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.56 -0.15 87 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.32 -0.15 78 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 -0.15 70 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.84 -0.15 63 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.60 -0.15 55 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.36 -0.15 47 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.09 -0.18 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.86 -0.18 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.64 -0.17 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.44 -0.15 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.28 -0.12 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.16 -0.09 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.09 -0.06 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.09 -0.11 54 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.82 -0.13 44 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.60 -0.12 45 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.36 -0.12 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 -0.13 36 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.88 -0.13 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.63 -0.17 27 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.46 -0.12 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.23 -0.14 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.02 -0.16 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.85 -0.14 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.69 -0.13 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.55 -0.13 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.45 -0.10 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.36 -0.07 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.27 -0.07 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.21 -0.07 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 119 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.28 +0.08 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.44 +0.12 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.64 +0.15 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.86 +0.17 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.33 +0.18 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.81 +0.14 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.78 +0.14 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.26 +0.14 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.39 +0.05 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.64 +0.07 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.81 +0.09 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.98 +0.11 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.16 +0.12 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.53 +0.09 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.95 +0.09 20 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.44 +0.13 25 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.90 +0.13 17 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.79
29JUN26 5.00 C 0.00 0.00 0.00 3.83 -0.15 136 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.58 -0.15 125 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.33 -0.15 115 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.07 -0.16 98 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.81 -0.17 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.56 -0.17 72 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.34 -0.14 84 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 -0.15 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.84 -0.14 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.55 -0.18 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.33 -0.15 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.06 -0.17 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.82 -0.17 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.59 -0.17 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.40 -0.14 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.11 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 33 0
29JUN26 9.25 C 0.08 0.09 0.08 0.07 -0.05 26 4 51 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.04 26 0 537 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 139 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.36 -0.12 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.10 -0.13 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.86 -0.12 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.57 -0.18 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.37 -0.13 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.10 -0.16 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.89 -0.16 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.69 -0.15 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.52 -0.14 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.38 -0.10 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.26 -0.09 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.18 -0.07 26 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.12 -0.05 26 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 -0.04 27 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 65 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.37 -0.13 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.11 -0.13 37 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.87 -0.14 35 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.64 -0.13 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.38 -0.16 28 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.16 -0.14 27 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.96 -0.16 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.78 -0.14 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.60 -0.15 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.48 -0.10 27 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.37 -0.08 27 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.05 28 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.85 -0.14 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.60 -0.13 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.34 -0.14 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.11 -0.12 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 -0.12 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.60 -0.14 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 -0.13 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.15 -0.10 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.90 -0.11 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 -0.12 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.42 -0.15 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.22 -0.12 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.99 -0.15 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 -0.14 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.12 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -0.09 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 -0.07 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 -0.08 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.07 27 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.04 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.15 -0.10 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 -0.11 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.66 -0.08 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.41 -0.09 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.16 -0.10 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.10 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 -0.10 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 -0.11 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 -0.11 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.09 -0.15 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.94 -0.14 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.13 26 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.12 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.59 -0.09 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.09 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.09 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.08 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.07 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.06 26 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.45 -0.09 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.22 -0.12 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.01 -0.12 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.82 -0.11 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.63 -0.11 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.46 -0.10 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.31 -0.09 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.12 -0.13 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.00 -0.11 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 -0.10 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 -0.08 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 -0.08 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 -0.05 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 -0.05 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.51 -0.09 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.31 -0.08 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.11 -0.07 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.92 -0.10 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.73 -0.11 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.58 -0.15 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.42 -0.12 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.28 -0.12 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.15 -0.12 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.04 -0.11 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.94 -0.11 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.84 -0.10 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.76 -0.09 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.68 -0.09 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 -0.08 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.38 -0.06 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.30 -0.05 28 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
TOTAL CALL 4 1,862 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 40 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 63 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.06 26 0 155 0
29JUN26 9.00 P 0.32 0.32 0.32 0.34 +0.09 27 2 131 +2
29JUN26 9.25 P 0.00 0.00 0.00 0.51 +0.12 25 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 +0.15 26 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.96 +0.16 0 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 1.21 +0.18 0 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.71 +0.14 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.21 +0.15 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 +0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.21 +0.15 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.71 +0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.21 +0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.71 +0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.21 +0.15 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.71 +0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.21 +0.15 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.71 +0.15 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 8.00 P 0.06 0.06 0.06 0.06 +0.01 25 16 20 +8
30JUL26 8.25 P 0.10 0.10 0.10 0.11 +0.02 24 30 30 +28
30JUL26 8.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.30 +0.06 25 0 76 0
30JUL26 9.00 P 0.00 0.00 0.00 0.44 +0.07 25 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.62 +0.11 27 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.79 +0.12 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.00 +0.14 25 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.23 +0.15 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.71 +0.14 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.21 +0.14 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.71 +0.14 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.21 +0.14 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.71 +0.14 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.21 +0.14 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.71 +0.14 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.21 +0.14 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.71 +0.14 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.71 +0.13 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.27 +0.05 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.38 +0.06 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.50 +0.07 27 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.67 +0.10 29 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.82 +0.09 27 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.00 +0.12 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.20 +0.13 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.42 +0.15 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.86 +0.11 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.34 +0.14 24 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.83 +0.14 18 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.31 +0.14 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.80 +0.14 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.30 +0.13 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.78 +0.12 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.02 26 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 +0.07 28 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 +0.04 26 0 51 0
29SEP26 8.75 P 0.54 0.54 0.54 0.55 +0.06 26 9 30 +9
29SEP26 9.00 P 0.00 0.00 0.00 0.70 +0.08 26 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.88 +0.11 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.06 +0.12 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.25 +0.13 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 +0.08 24 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.87 +0.10 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 +0.11 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.83 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.31 +0.13 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 +0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.78 +0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.28 +0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.76 +0.12 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.01 26 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.03 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 +0.04 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 +0.06 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 +0.04 25 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 +0.09 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 +0.10 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.33 +0.07 25 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.52 +0.07 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.93 +0.09 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.39 +0.11 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.85 +0.10 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 +0.12 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.31 +0.12 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.30 +0.13 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.78 +0.12 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.28 +0.12 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.76 +0.11 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 +0.03 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 +0.04 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 +0.04 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 +0.05 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 +0.05 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 +0.07 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 +0.08 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.96 +0.08 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 +0.06 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.28 +0.07 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.44 +0.08 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.64 +0.11 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 2.01 +0.09 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.42 +0.08 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.88 +0.10 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.33 +0.09 19 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.82 +0.11 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.31 +0.11 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.30 +0.12 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.78 +0.12 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.28 +0.12 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.76 +0.10 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.37 +0.04 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.65 +0.05 29 0 40 0
29JUN27 8.25 P 0.76 0.76 0.76 0.76 +0.06 29 20 20 +20
29JUN27 8.50 P 0.00 0.00 0.00 0.89 +0.06 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.02 +0.07 29 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.17 +0.08 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.32 +0.08 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 +0.09 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 +0.10 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.85 +0.11 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.23 +0.12 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.65 +0.13 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.08 +0.14 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.52 +0.13 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.97 +0.12 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.43 +0.10 33 0 0 0
TOTAL PUT 77 2,862 +67
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$ 20.38
29JUN26 15.00 C 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.41 +0.04 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.91 +0.04 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.41 +0.04 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.93 +0.04 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.45 +0.04 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.00 +0.04 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.58 +0.04 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.23 +0.09 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.90 +0.07 35 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.44 +0.04 35 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 36 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.95 - 32 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 4.46 +0.03 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.98 +0.03 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.52 +0.04 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.07 +0.04 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.64 +0.03 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.24 +0.03 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.87 +0.03 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.56 +0.09 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.26 +0.07 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.46 +0.03 33 0 20 0
30JUL26 23.00 C 0.19 0.26 0.19 0.26 +0.02 33 30 51 +30
30JUL26 24.00 C 0.00 0.00 0.00 0.13 0.00 33 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.07 0.00 33 0 32 0
30JUL26 26.00 C 0.05 0.05 0.05 0.03 0.00 33 19 12 -7
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 39 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 51 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 59 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 66 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.00 - 31 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 4.52 +0.03 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.05 +0.03 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.60 +0.02 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.17 +0.02 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.76 +0.02 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.38 +0.02 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.03 +0.02 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.76 +0.09 32 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 1.46 +0.06 32 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.98 +0.05 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.39 0.00 31 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.23 0.00 31 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.13 0.00 31 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 0.00 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 31 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 5.02 +0.04 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.56 +0.04 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.10 +0.03 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.67 +0.03 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.26 +0.04 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.87 +0.03 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.51 +0.03 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.18 +0.03 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.87 +0.03 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.59 +0.02 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 +0.03 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 +0.01 31 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 0.00 31 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 0.00 31 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 0.00 31 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 31 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 15.50 C 0.00 0.00 0.00 5.17 - 31 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 4.74 +0.03 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.35 +0.04 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.97 +0.04 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.60 +0.03 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.27 +0.03 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.94 +0.02 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.65 +0.03 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.37 +0.02 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 +0.03 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.67 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.30 +0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.43 0.00 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 15.50 C 0.00 0.00 0.00 5.42 - 31 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 5.03 +0.04 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.66 +0.03 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.30 +0.03 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.97 +0.03 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.65 +0.03 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.35 +0.03 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.06 +0.03 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.81 +0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.55 +0.02 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.11 +0.02 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.74 +0.02 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.42 +0.02 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.14 +0.01 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 +0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.68 - 31 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 5.32 +0.04 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.96 +0.04 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.63 +0.03 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.30 +0.03 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.00 +0.03 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.71 +0.03 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.43 +0.02 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.19 +0.03 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.94 +0.03 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.50 +0.02 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.12 +0.02 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.50 +0.02 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.26 +0.02 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.04 +0.01 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.72 +0.01 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
TOTAL CALL 49 1,201 +23
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 36 0 11 0
29JUN26 18.50 P 0.13 0.13 0.13 0.09 -0.01 35 50 69 +50
29JUN26 19.00 P 0.00 0.00 0.00 0.18 0.00 35 0 16 0
29JUN26 19.50 P 0.38 0.38 0.38 0.30 -0.01 35 5 68 -4
29JUN26 20.00 P 0.62 0.62 0.62 0.48 -0.02 35 9 79 +9
29JUN26 21.00 P 0.00 0.00 0.00 1.02 -0.01 35 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 1.77 -0.02 35 0 102 0
29JUN26 23.00 P 0.00 0.00 0.00 2.66 -0.03 35 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 3.62 -0.04 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 4.62 -0.04 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 5.62 -0.04 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.62 -0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.62 -0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.62 -0.04 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.62 -0.04 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.62 -0.04 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.62 -0.04 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.62 -0.04 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.62 -0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.62 -0.04 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.62 -0.04 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 17.62 -0.04 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 18.62 -0.04 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 4 0
30JUL26 19.00 P 0.57 0.58 0.57 0.41 -0.03 33 4 14 +4
30JUL26 19.50 P 0.00 0.00 0.00 0.58 -0.04 33 0 0 0
30JUL26 20.00 P 0.86 0.88 0.86 0.78 -0.05 32 10 5 -10
30JUL26 21.00 P 1.50 1.50 1.50 1.29 -0.10 32 2 27 0
30JUL26 22.00 P 0.00 0.00 0.00 2.00 -0.03 33 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 2.80 -0.03 33 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 3.69 -0.04 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.64 -0.04 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.62 -0.04 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.62 -0.04 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 7.62 -0.04 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.62 -0.04 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.62 -0.04 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.62 -0.04 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.62 -0.04 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.62 -0.04 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.62 -0.04 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 14.62 -0.04 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 15.62 -0.04 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 16.62 -0.04 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 17.62 -0.04 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.62 -0.04 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 - 30 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 23 0
28AUG26 18.00 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.60 -0.05 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.78 -0.06 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.99 -0.07 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 1.53 -0.09 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.23 -0.03 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.03 -0.04 31 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.88 -0.04 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.79 -0.04 31 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 5.73 -0.04 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.69 -0.04 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.67 -0.04 30 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.66 -0.04 32 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.65 -0.04 33 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.64 -0.04 32 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.63 -0.04 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.63 -0.03 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.62 -0.04 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.62 -0.04 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.62 -0.04 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.62 -0.04 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.62 -0.04 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.62 -0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
29SEP26 19.00 P 0.98 0.98 0.98 0.81 -0.03 31 2 2 +2
29SEP26 19.50 P 0.00 0.00 0.00 1.02 -0.03 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.25 -0.04 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.80 -0.04 31 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.45 -0.04 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.19 -0.03 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.00 -0.04 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.88 -0.03 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.79 -0.04 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.74 -0.04 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.70 -0.04 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.67 -0.04 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.66 -0.03 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.64 -0.04 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.63 -0.04 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.63 -0.03 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.62 -0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.62 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.62 -0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.62 -0.04 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.62 -0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.62 -0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 - 31 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 -0.01 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.20 -0.01 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 -0.01 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.66 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.21 -0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.84 -0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.54 -0.02 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.31 -0.02 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.12 -0.03 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.99 -0.03 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.88 -0.03 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.80 -0.04 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.75 -0.03 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.71 -0.03 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.68 -0.03 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.65 -0.04 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.64 -0.04 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.62 -0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.62 -0.04 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.62 -0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.62 -0.04 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.62 -0.04 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.62 -0.04 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 - 31 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.29 -0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.49 -0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 -0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 -0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.52 -0.02 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.14 -0.02 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.82 -0.02 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.55 -0.03 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.34 -0.02 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.17 -0.03 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.03 -0.03 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.92 -0.03 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.84 -0.03 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.77 -0.04 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.73 -0.03 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.69 -0.04 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.66 -0.04 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.64 -0.04 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.63 -0.03 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.62 -0.04 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.62 -0.04 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.62 -0.04 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.62 -0.04 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.56 - 31 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 0.69 0.00 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.82 0.00 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.14 -0.01 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.33 -0.01 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.53 -0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.74 -0.02 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.99 -0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.23 -0.01 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.79 -0.01 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.40 -0.01 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.05 -0.02 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.78 -0.02 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.54 -0.02 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.33 -0.03 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.18 -0.03 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.04 -0.03 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.94 -0.03 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.86 -0.03 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.79 -0.04 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.74 -0.04 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.70 -0.04 31 0 0 0
TOTAL PUT 82 789 +51
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$ 4.20
29JUN26 3.10 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.91 +0.03 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 +0.03 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN26 4.20 C 0.09 0.09 0.09 0.10 +0.01 24 15 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 +0.01 27 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 +0.01 27 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 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 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 10 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 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.92 +0.03 36 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.18 +0.01 27 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 +0.01 27 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 +0.01 29 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 0.00 29 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 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 44 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 1.12 +0.03 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.04 +0.04 42 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.94 +0.04 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.84 +0.04 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.65 +0.03 29 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.57 +0.03 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.49 +0.03 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.34 +0.04 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 +0.02 29 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 1.14 +0.05 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.04 +0.04 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.94 +0.04 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.84 +0.04 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 +0.05 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 +0.05 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 +0.04 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 +0.01 29 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 29 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 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 33 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 45 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 50 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 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.05 +0.05 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.96 +0.06 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.05 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 +0.04 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 +0.04 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 1.14 +0.04 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.05 +0.05 33 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.97 +0.05 33 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 27 0 0 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 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.14 +0.03 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.05 +0.03 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.97 +0.03 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 +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 15 1,858 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 65 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 89 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.02 28 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.03 26 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.03 26 0 50 0
29JUN26 4.50 P 0.00 0.00 0.00 0.32 -0.03 29 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.41 -0.03 29 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.51 -0.03 35 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.71 -0.04 44 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.81 -0.04 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.80 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 32 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 -0.01 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 -0.02 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.22 -0.03 27 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.30 -0.02 30 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.36 -0.03 28 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.44 -0.03 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.81 -0.04 32 0 0 0
30JUL26 5.25 P 1.01 1.01 1.01 1.05 -0.03 0 1 7 +1
30JUL26 5.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 -0.01 27 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.02 26 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.25 -0.02 27 0 195 0
28AUG26 4.20 P 0.00 0.00 0.00 0.31 0.00 27 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.37 -0.02 25 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.44 -0.03 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.69 -0.03 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.78 -0.03 16 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.01 27 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.02 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.01 28 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 -0.01 29 0 30 0
29SEP26 4.20 P 0.34 0.34 0.34 0.36 -0.02 28 15 15 +5
29SEP26 4.30 P 0.40 0.40 0.40 0.43 -0.01 29 30 105 +30
29SEP26 4.40 P 0.00 0.00 0.00 0.50 -0.01 29 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 -0.03 25 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 -0.04 25 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 -0.04 23 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 -0.04 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 -0.04 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.97 -0.05 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.68 -0.06 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 -0.04 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.18 -0.04 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.03 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 -0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 -0.02 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.71 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.96 -0.03 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.21 -0.03 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.01 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.02 27 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 -0.03 26 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.03 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 -0.03 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 -0.04 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 -0.04 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 -0.03 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.00 -0.05 22 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 -0.05 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.93 -0.06 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.47 -0.03 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 -0.03 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 -0.02 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 -0.01 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 -0.02 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 -0.02 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 -0.02 26 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.80 -0.04 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 -0.04 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 -0.04 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 -0.05 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.74 -0.03 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 -0.03 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.22 -0.03 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 -0.03 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 -0.03 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.02 33 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 0.00 29 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.91 -0.03 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 -0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.53 -0.03 28 0 0 0
TOTAL PUT 46 2,552 +36
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$ 116.80
29JUN26 80.00 C 0.00 0.00 0.00 36.92 -4.51 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.43 -4.50 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.94 -4.50 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.59 -4.35 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.03 -4.42 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.43 -4.44 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.07 -4.42 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.68 -4.19 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.35 -4.25 46 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 15.10 -4.12 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.98 -3.93 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.99 -3.70 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.16 -3.43 46 0 0 0
29JUN26 112.50 C 4.73 5.40 4.73 7.52 -3.11 46 32 17 +17
29JUN26 115.00 C 3.67 6.47 3.67 6.19 -2.65 47 27 36 +13
29JUN26 117.50 C 2.66 5.00 2.66 4.86 -2.30 46 89 103 +49
29JUN26 120.00 C 2.24 4.10 1.97 3.83 -2.00 47 71 339 +10
29JUN26 122.50 C 1.49 2.28 1.49 2.97 -1.62 47 54 283 -15
29JUN26 125.00 C 1.72 1.80 1.08 2.24 -1.34 47 52 31 +7
29JUN26 127.50 C 1.28 1.28 0.82 1.66 -1.10 46 41 279 +23
29JUN26 130.00 C 0.92 0.92 0.63 1.21 -0.90 46 36 549 -15
29JUN26 132.50 C 0.00 0.00 0.00 0.87 -0.69 46 0 144 0
29JUN26 135.00 C 0.52 0.52 0.52 0.62 -0.51 46 1 166 -1
29JUN26 137.50 C 0.00 0.00 0.00 0.43 -0.38 46 0 116 0
29JUN26 140.00 C 0.00 0.00 0.00 0.29 -0.28 46 0 190 0
29JUN26 142.50 C 0.00 0.00 0.00 0.20 -0.19 46 0 121 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 -0.14 46 0 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.09 -0.09 46 0 91 0
29JUN26 150.00 C 0.12 0.12 0.12 0.06 -0.06 47 24 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.04 47 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 25.72 -3.71 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.65 -3.40 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.43 -3.42 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.04 -3.80 46 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.11 -3.63 46 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.29 -3.45 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 13.59 -3.25 46 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.01 -3.04 46 0 0 0
30JUL26 112.50 C 7.74 7.74 7.74 10.55 -2.83 46 15 15 +15
30JUL26 115.00 C 6.66 6.66 6.66 9.30 -2.52 47 15 30 +15
30JUL26 117.50 C 0.00 0.00 0.00 8.10 -2.18 47 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 7.02 -2.08 47 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 6.08 -1.84 47 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 5.24 -1.62 47 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 4.46 -1.47 47 0 0 0
30JUL26 130.00 C 3.37 3.37 3.37 3.78 -1.32 47 15 45 +15
30JUL26 132.50 C 0.00 0.00 0.00 3.18 -1.20 47 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 2.67 -1.06 47 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 2.23 -0.92 47 0 39 0
30JUL26 140.00 C 0.00 0.00 0.00 1.85 -0.79 47 0 31 0
30JUL26 142.50 C 0.00 0.00 0.00 1.53 -0.68 47 0 45 0
30JUL26 145.00 C 0.00 0.00 0.00 1.26 -0.58 47 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 1.04 -0.48 47 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 0.85 -0.40 47 0 48 0
30JUL26 152.50 C 0.00 0.00 0.00 0.69 -0.34 46 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 0.56 -0.28 46 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 0.45 -0.24 46 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.37 -0.19 47 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.30 -0.15 47 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.23 -0.14 46 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.54 -3.33 46 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.77 -2.96 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.09 -2.84 46 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.50 -3.17 46 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 14.02 -3.00 46 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 12.88 -2.58 47 0 0 0
28AUG26 115.00 C 9.86 11.20 9.86 11.43 -2.37 47 8 7 +7
28AUG26 117.50 C 0.00 0.00 0.00 10.25 -2.38 47 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 9.18 -2.21 47 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 8.19 -2.06 47 0 22 0
28AUG26 125.00 C 0.00 0.00 0.00 7.32 -1.88 47 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 6.52 -1.70 47 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 5.78 -1.57 47 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 5.09 -1.48 47 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 4.47 -1.40 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 3.92 -1.27 47 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 3.33 -1.24 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 2.90 -1.00 46 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.53 -0.89 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.20 -0.80 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.90 -0.72 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 1.65 -0.63 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 1.42 -0.56 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 1.23 -0.49 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.06 -0.43 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.91 -0.38 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.23 -3.85 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.97 -3.83 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.84 -3.66 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.51 -3.77 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.70 -3.47 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.33 -3.52 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.16 -3.62 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 23.45 -2.95 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.65 -2.85 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 20.17 -2.61 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.24 -3.27 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.72 -3.15 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.48 -2.78 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.18 -2.62 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.93 -2.42 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 11.85 -2.24 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 11.03 -1.70 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 9.76 -1.90 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 8.88 -1.74 46 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 8.07 -1.48 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 7.34 -1.63 46 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 6.65 -1.47 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 5.95 -1.39 46 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 5.20 -1.43 45 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 4.67 -1.25 45 0 482 0
29SEP26 142.50 C 0.00 0.00 0.00 4.14 -1.05 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.74 -0.92 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 3.34 -0.79 45 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 2.94 -0.79 45 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 2.65 -0.68 45 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 2.36 -0.58 45 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 2.07 -0.58 45 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 1.85 -0.51 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 1.65 -0.42 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.45 -0.41 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.53 -4.05 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.72 -3.72 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.71 -3.67 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.75 -3.58 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.86 -3.55 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.23 -3.25 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.25 -3.42 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.75 -3.49 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.14 -3.02 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.54 -3.09 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.13 -2.53 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.63 -2.54 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.07 -2.66 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 17.87 -2.50 43 0 0 0
30DEC26 115.00 C 15.80 15.80 15.80 16.70 -2.43 44 4 4 +4
30DEC26 117.50 C 0.00 0.00 0.00 15.65 -2.27 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.83 -1.85 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.66 -2.19 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 12.69 -2.14 44 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 12.21 -1.60 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.36 -1.80 45 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 10.50 -1.81 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.79 -1.73 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.11 -1.56 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 8.18 -1.78 44 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 7.55 -1.73 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 7.04 -1.31 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.53 -1.18 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.02 -1.18 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.55 -1.14 44 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.17 -1.01 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.79 -0.90 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.41 -0.90 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.04 -0.89 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.76 -0.78 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.38 -3.80 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.48 -3.69 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.61 -3.66 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.88 -3.49 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.14 -3.41 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.46 -3.35 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.90 -3.17 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.34 -3.10 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.83 -3.04 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.52 -2.79 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.13 -2.72 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.81 -2.66 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.55 -2.54 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.32 -2.43 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.18 -2.39 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.30 -2.53 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.24 -2.22 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.42 -1.99 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.18 -1.98 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.48 -1.75 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.80 -1.53 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.03 -1.43 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 12.82 -1.83 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 12.33 -1.55 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 11.44 -1.62 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.13 -1.25 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.47 -1.32 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.82 -1.35 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.29 -1.07 45 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 8.53 -1.30 44 0 1,500 0
30MAR27 155.00 C 0.00 0.00 0.00 8.04 -1.29 44 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 7.55 -1.27 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.06 -1.26 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.69 -0.89 44 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 6.33 -0.76 44 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 30.35 -3.16 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.00 -3.09 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.65 -3.09 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.40 -2.99 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.34 -2.70 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.21 -2.63 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.11 -2.59 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.08 -2.48 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.08 -2.40 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.13 -2.31 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.22 -2.24 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 18.36 -2.26 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 17.53 -2.08 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 16.74 -2.01 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 15.99 -1.94 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 15.28 -1.86 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 14.56 -1.83 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.83 -1.84 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 12.90 -1.68 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 12.28 -1.68 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.66 -1.68 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 11.05 -1.67 44 0 0 0
TOTAL CALL 484 9,805 +144
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 +0.05 47 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.13 +0.09 46 0 20 0
29JUN26 97.50 P 0.44 0.71 0.44 0.23 +0.15 46 45 45 +15
29JUN26 100.00 P 0.67 0.96 0.59 0.40 +0.26 46 146 327 +139
29JUN26 102.50 P 1.36 1.38 1.36 0.66 +0.40 46 30 45 +30
29JUN26 105.00 P 1.16 1.97 1.16 1.04 +0.59 46 74 79 +48
29JUN26 107.50 P 2.05 2.76 1.67 1.57 +0.83 47 60 586 +25
29JUN26 110.00 P 2.50 3.72 2.05 2.25 +1.10 46 52 131 -5
29JUN26 112.50 P 4.36 4.90 3.48 3.04 +1.34 46 45 55 -10
29JUN26 115.00 P 6.71 6.71 5.07 4.05 +1.64 45 36 113 -6
29JUN26 117.50 P 5.22 5.55 4.92 5.32 +2.05 46 227 149 -3
29JUN26 120.00 P 8.00 8.35 8.00 6.76 +2.40 46 3 85 0
29JUN26 122.50 P 0.00 0.00 0.00 8.42 +2.78 46 0 123 0
29JUN26 125.00 P 0.00 0.00 0.00 10.21 +3.13 46 0 42 0
29JUN26 127.50 P 14.00 16.50 14.00 12.15 +3.39 46 3 62 0
29JUN26 130.00 P 0.00 0.00 0.00 14.22 +3.64 46 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 16.40 +3.86 46 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 19.22 +4.59 56 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 20.99 +4.17 46 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 23.71 +4.61 56 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 25.75 +3.66 44 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 28.33 +3.78 52 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 30.77 +4.20 51 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 33.26 +4.21 54 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 35.70 +4.36 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 38.20 +4.50 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.70 +4.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.20 +4.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 45.70 +4.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.20 +4.50 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.75 +0.34 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.04 +0.44 47 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 1.43 +0.58 47 0 0 0
30JUL26 100.00 P 2.14 2.14 2.14 1.91 +0.73 47 15 34 +15
30JUL26 102.50 P 2.83 2.83 2.83 2.45 +0.88 46 15 15 0
30JUL26 105.00 P 0.00 0.00 0.00 3.09 +1.02 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.82 +1.19 46 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 4.70 +1.39 46 0 15 0
30JUL26 112.50 P 0.00 0.00 0.00 5.73 +1.64 46 0 18 0
30JUL26 115.00 P 7.77 7.77 7.77 6.90 +1.88 46 15 15 +15
30JUL26 117.50 P 0.00 0.00 0.00 8.20 +2.10 46 1 39 +1
30JUL26 120.00 P 10.74 10.74 10.74 9.61 +2.32 46 15 32 -15
30JUL26 122.50 P 0.00 0.00 0.00 11.16 +2.53 46 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 12.85 +2.91 46 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 14.62 +3.05 46 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 16.43 +3.18 46 0 20 0
30JUL26 132.50 P 0.00 0.00 0.00 18.93 +3.89 50 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 20.98 +4.11 51 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 22.46 +3.08 46 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 24.63 +3.18 47 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 26.93 +3.71 47 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 29.13 +3.72 47 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 31.56 +3.97 49 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.71 +3.88 47 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 35.92 +3.77 44 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 38.45 +3.98 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.71 +3.77 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.25 +3.70 45 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.75 +4.14 46 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.22 +4.18 46 0 0 0
28AUG26 100.00 P 3.14 3.14 3.14 3.11 +0.83 46 2 2 +2
28AUG26 102.50 P 0.00 0.00 0.00 3.80 +1.05 46 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 4.59 +1.14 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 5.48 +1.31 46 0 0 0
28AUG26 110.00 P 6.95 6.95 6.95 6.48 +1.47 46 15 15 +15
28AUG26 112.50 P 0.00 0.00 0.00 7.59 +1.65 46 0 0 0
28AUG26 115.00 P 10.91 10.91 10.91 8.83 +1.85 46 16 33 +16
28AUG26 117.50 P 10.96 11.09 10.96 10.12 +2.01 46 30 37 +22
28AUG26 120.00 P 0.00 0.00 0.00 11.55 +2.20 46 0 1 0
28AUG26 122.50 P 14.10 14.10 14.10 13.10 +2.41 46 15 16 +15
28AUG26 125.00 P 0.00 0.00 0.00 14.72 +2.57 46 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 16.55 +2.90 47 0 6 0
28AUG26 130.00 P 0.00 0.00 0.00 18.55 +2.89 48 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 20.35 +2.95 48 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 22.14 +2.89 48 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 24.22 +3.41 48 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 26.28 +3.47 49 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 28.16 +3.32 47 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 30.40 +3.31 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.60 +3.43 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.68 +3.60 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.88 +3.75 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.27 +3.80 48 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.66 +4.01 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.05 +3.88 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.29 +3.94 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.70 +0.27 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.93 +0.34 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.21 +0.42 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.56 +0.51 45 0 0 0
29SEP26 90.00 P 2.36 2.36 2.36 1.95 +0.61 45 15 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.46 +0.73 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.98 +0.83 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.63 +0.97 45 0 0 0
29SEP26 100.00 P 4.35 4.35 4.35 4.21 +0.98 45 50 52 +34
29SEP26 102.50 P 0.00 0.00 0.00 5.03 +1.12 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 5.89 +1.22 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 6.87 +1.36 44 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 7.95 +1.51 45 0 6 0
29SEP26 112.50 P 9.48 9.48 9.48 9.16 +1.71 45 15 30 +15
29SEP26 115.00 P 10.78 10.78 10.50 10.42 +1.87 45 30 99 +30
29SEP26 117.50 P 0.00 0.00 0.00 11.78 +2.04 45 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 13.35 +2.34 46 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 14.89 +2.60 46 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 16.45 +2.51 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.86 +2.34 45 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 19.90 +2.62 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.39 +2.44 45 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 23.15 +2.49 45 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 25.52 +3.02 47 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 27.52 +3.09 47 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 29.42 +2.98 47 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 31.51 +3.13 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.62 +3.14 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.70 +3.17 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 38.30 +3.51 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.55 +3.69 50 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.21 +3.05 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.30 +4.04 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.60 +3.88 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.24 +3.34 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.88 +0.47 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 2.28 +0.54 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.77 +0.63 44 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 3.31 +0.75 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.90 +0.71 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.59 +0.85 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.29 +0.87 44 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 6.10 +1.01 44 0 47 0
30DEC26 100.00 P 7.50 7.50 7.50 6.93 +1.05 44 30 32 +15
30DEC26 102.50 P 0.00 0.00 0.00 7.86 +1.46 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 8.87 +1.42 44 0 0 0
30DEC26 107.50 P 10.35 10.35 10.35 9.95 +1.54 44 10 10 +10
30DEC26 110.00 P 11.52 11.52 11.52 11.11 +1.67 44 1 4 +1
30DEC26 112.50 P 0.00 0.00 0.00 12.34 +1.79 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.66 +1.93 44 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 15.05 +2.06 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.51 +2.19 44 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 18.03 +2.30 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.67 +2.46 44 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 21.13 +2.38 44 0 232 0
30DEC26 130.00 P 0.00 0.00 0.00 23.17 +2.80 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.99 +2.97 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.38 +2.34 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 28.17 +2.48 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.09 +2.55 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.88 +2.46 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 34.06 +2.75 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.06 +2.67 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 38.17 +2.74 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 40.21 +2.94 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.33 +2.95 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.41 +2.97 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.56 +3.00 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.85 +3.22 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.55 +2.85 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.19 +0.71 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.75 +0.83 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.39 +0.92 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 5.04 +1.02 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 5.75 +1.09 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.54 +1.18 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.28 +1.21 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.32 +1.42 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.05 +1.26 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.05 +1.37 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.12 +1.44 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.27 +1.57 43 0 15 0
30MAR27 110.00 P 14.11 14.11 14.11 13.46 +1.67 43 2 2 -1
30MAR27 112.50 P 0.00 0.00 0.00 14.72 +1.81 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.05 +1.93 43 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 17.43 +2.03 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.88 +2.14 43 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 20.39 +2.20 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.75 +2.10 43 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 23.47 +2.03 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.12 +2.11 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.84 +2.16 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.52 +2.13 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.42 +2.32 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 32.46 +2.61 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 34.31 +3.02 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 36.14 +3.06 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 38.04 +3.08 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.98 +3.40 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 41.98 +3.53 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.99 +3.56 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.00 +3.57 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.03 +3.60 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.15 +3.71 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.29 +3.82 44 0 0 0
29JUN27 100.00 P 11.32 11.32 11.32 11.08 +1.29 43 1 1 +1
29JUN27 102.50 P 0.00 0.00 0.00 12.13 +1.32 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.25 +1.42 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.43 +1.51 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 15.67 +1.61 43 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 16.96 +1.70 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.31 +1.80 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.72 +1.90 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 21.18 +1.99 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.68 +2.08 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 24.23 +2.16 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.83 +2.24 44 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 27.50 +2.35 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.23 +2.48 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.91 +2.53 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 32.61 +2.55 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.35 +2.60 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.21 +2.77 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.06 +2.89 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.93 +2.91 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.80 +2.92 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.69 +2.95 44 0 0 0
TOTAL PUT 1,014 8,291 +424
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$ 29.94
29JUN26 17.50 C 0.00 0.00 0.00 12.47 -0.44 81 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 11.94 -0.47 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.44 -0.47 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 11.10 -0.34 117 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 10.44 -0.51 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 9.95 -0.49 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 8.98 -0.48 61 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 7.99 -0.49 59 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 7.01 -0.50 58 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 6.00 -0.54 46 0 38 0
29JUN26 25.00 C 4.70 4.70 4.70 5.03 -0.53 45 4 31 0
29JUN26 26.00 C 0.00 0.00 0.00 4.25 -0.41 56 0 55 0
29JUN26 27.00 C 2.63 2.63 2.60 3.43 -0.39 56 45 433 0
29JUN26 28.00 C 2.25 2.25 2.25 2.61 -0.44 51 15 31 +15
29JUN26 29.00 C 1.71 1.98 1.40 1.98 -0.38 52 220 191 +85
29JUN26 30.00 C 1.28 1.29 0.90 1.44 -0.33 51 75 217 +12
29JUN26 31.00 C 0.86 1.00 0.63 1.05 -0.24 52 424 565 +137
29JUN26 32.00 C 0.68 0.81 0.44 0.75 -0.19 53 172 764 +75
29JUN26 33.00 C 0.47 0.60 0.34 0.52 -0.12 54 97 1,415 +50
29JUN26 34.00 C 0.27 0.44 0.24 0.37 -0.05 55 257 1,378 -67
29JUN26 35.00 C 0.19 0.33 0.17 0.26 -0.01 56 101 725 -26
29JUN26 36.00 C 0.17 0.24 0.17 0.17 0.00 56 88 694 -61
29JUN26 37.00 C 0.13 0.15 0.11 0.12 +0.02 58 174 1,105 -46
29JUN26 38.00 C 0.10 0.13 0.08 0.08 +0.02 58 176 1,082 -140
29JUN26 39.00 C 0.07 0.07 0.07 0.05 +0.01 58 4 649 -4
29JUN26 40.00 C 0.04 0.04 0.04 0.04 +0.02 61 119 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,060 0
29JUN26 45.00 C 0.03 0.03 0.03 0.01 0.00 68 20 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 514 0
30JUL26 21.00 C 0.00 0.00 0.00 9.17 - 61 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 8.23 -0.45 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.21 -0.54 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.42 -0.42 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.73 -0.27 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.93 -0.23 57 0 0 0
30JUL26 27.00 C 3.34 3.37 3.34 4.11 -0.31 53 22 37 +22
30JUL26 28.00 C 2.61 3.46 2.61 3.35 -0.40 50 60 25 0
30JUL26 29.00 C 2.44 2.82 2.26 2.80 -0.35 50 122 186 +79
30JUL26 30.00 C 2.16 2.45 1.89 2.28 -0.34 50 80 112 +21
30JUL26 31.00 C 1.96 1.96 1.96 1.88 -0.28 51 8 370 0
30JUL26 32.00 C 1.42 1.72 1.42 1.55 -0.22 52 32 210 +15
30JUL26 33.00 C 0.91 1.31 0.91 1.25 -0.20 52 30 940 0
30JUL26 34.00 C 1.13 1.13 1.13 1.02 -0.16 52 26 740 0
30JUL26 35.00 C 0.61 0.75 0.61 0.83 -0.12 53 22 745 +5
30JUL26 36.00 C 0.00 0.00 0.00 0.68 -0.08 54 0 372 0
30JUL26 37.00 C 0.00 0.00 0.00 0.55 -0.06 54 0 202 0
30JUL26 38.00 C 0.00 0.00 0.00 0.44 -0.04 55 0 115 0
30JUL26 39.00 C 0.31 0.31 0.31 0.35 -0.03 55 20 189 -9
30JUL26 40.00 C 0.22 0.29 0.22 0.28 -0.02 55 39 249 -10
30JUL26 41.00 C 0.00 0.00 0.00 0.22 -0.01 55 0 226 0
30JUL26 42.00 C 0.18 0.18 0.18 0.18 0.00 56 3 268 -3
30JUL26 43.00 C 0.00 0.00 0.00 0.14 0.00 56 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 0.00 57 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.01 58 0 206 0
28AUG26 21.00 C 0.00 0.00 0.00 9.36 - 58 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 8.39 - 53 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 7.51 -0.52 52 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 6.70 -0.47 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.95 -0.47 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.31 -0.37 53 0 0 0
28AUG26 27.00 C 3.83 3.83 3.83 4.44 -0.49 49 15 479 0
28AUG26 28.00 C 0.00 0.00 0.00 3.89 -0.32 50 0 166 0
28AUG26 29.00 C 2.81 3.10 2.81 3.42 -0.33 51 75 145 +15
28AUG26 30.00 C 2.40 3.01 2.40 2.95 -0.29 51 35 90 +30
28AUG26 31.00 C 0.00 0.00 0.00 2.50 -0.27 51 0 167 0
28AUG26 32.00 C 0.00 0.00 0.00 2.12 -0.29 51 0 296 0
28AUG26 33.00 C 1.85 1.85 1.85 1.83 -0.24 52 23 421 -23
28AUG26 34.00 C 1.54 1.54 1.54 1.53 -0.25 51 15 343 0
28AUG26 35.00 C 0.00 0.00 0.00 1.25 -0.28 51 0 173 0
28AUG26 36.00 C 0.00 0.00 0.00 1.01 -0.31 50 0 235 0
28AUG26 37.00 C 0.77 0.77 0.77 0.80 -0.33 49 15 130 0
28AUG26 38.00 C 0.74 0.74 0.74 0.63 -0.34 49 13 240 +13
28AUG26 39.00 C 0.00 0.00 0.00 0.49 -0.35 48 0 128 0
28AUG26 40.00 C 0.00 0.00 0.00 0.38 -0.34 47 0 264 0
28AUG26 41.00 C 0.00 0.00 0.00 0.29 -0.33 47 0 228 0
28AUG26 42.00 C 0.00 0.00 0.00 0.21 -0.32 46 0 282 0
28AUG26 43.00 C 0.00 0.00 0.00 0.16 -0.29 46 0 164 0
28AUG26 44.00 C 0.30 0.30 0.30 0.12 -0.27 45 1 209 -1
29SEP26 21.00 C 0.00 0.00 0.00 9.37 - 47 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 8.61 -0.43 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.80 -0.41 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.02 -0.40 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.29 -0.47 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.75 -0.33 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.07 -0.31 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.44 -0.35 50 0 0 0
29SEP26 29.00 C 3.69 3.69 3.69 3.92 -0.33 50 15 30 +15
29SEP26 30.00 C 2.90 3.33 2.89 3.47 -0.29 51 50 59 -15
29SEP26 31.00 C 2.95 2.95 2.95 3.00 -0.30 50 15 268 +7
29SEP26 32.00 C 2.60 2.62 2.60 2.65 -0.29 51 30 137 +30
29SEP26 33.00 C 2.37 2.45 2.37 2.40 -0.19 52 132 1,096 +77
29SEP26 34.00 C 1.92 2.02 1.91 2.07 -0.21 52 57 804 -20
29SEP26 35.00 C 1.73 1.73 1.73 1.79 -0.22 51 15 770 0
29SEP26 36.00 C 1.45 1.68 1.45 1.53 -0.25 51 27 1,600 0
29SEP26 37.00 C 0.00 0.00 0.00 1.31 -0.27 51 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 1.12 -0.29 51 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 -0.29 50 0 1,605 0
29SEP26 40.00 C 0.85 0.88 0.85 0.80 -0.30 50 33 1,925 -28
29SEP26 41.00 C 0.00 0.00 0.00 0.68 -0.29 50 0 424 0
29SEP26 42.00 C 0.00 0.00 0.00 0.57 -0.23 50 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.48 -0.25 50 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.40 -0.27 50 0 81 0
29SEP26 45.00 C 0.00 0.00 0.00 0.33 -0.26 49 0 2,727 0
29SEP26 46.00 C 0.00 0.00 0.00 0.27 -0.25 49 0 69 0
29SEP26 47.00 C 0.40 0.40 0.40 0.23 -0.24 49 14 15 -14
29SEP26 48.00 C 0.00 0.00 0.00 0.19 -0.22 49 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 -0.22 48 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 -0.20 49 0 1,747 0
29SEP26 52.50 C 0.26 0.26 0.26 0.08 -0.17 48 5 262 -5
30DEC26 21.00 C 0.00 0.00 0.00 10.20 - 53 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 9.59 -0.24 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.89 -0.21 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 8.00 -0.44 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.36 -0.38 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.87 -0.25 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.32 -0.19 53 0 0 0
30DEC26 28.00 C 5.33 5.33 5.33 5.64 -0.33 51 9 9 +9
30DEC26 29.00 C 4.54 4.98 4.54 5.16 -0.34 51 24 121 +24
30DEC26 30.00 C 4.16 4.16 4.16 4.71 -0.32 51 3 236 0
30DEC26 31.00 C 0.00 0.00 0.00 4.33 -0.30 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 3.96 -0.28 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 3.63 -0.27 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 3.31 -0.26 51 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 3.03 -0.23 52 0 2,075 0
30DEC26 36.00 C 0.00 0.00 0.00 2.79 -0.21 52 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.55 -0.21 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.32 -0.21 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.10 -0.23 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.90 -0.24 52 0 111 0
30DEC26 41.00 C 0.00 0.00 0.00 1.72 -0.24 52 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 1.56 -0.24 52 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 1.41 -0.19 52 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.28 -0.19 52 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.15 -0.24 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.04 -0.23 51 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 0.94 -0.23 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 0.85 -0.19 51 0 0 0
30DEC26 49.00 C 0.96 0.96 0.96 0.77 -0.19 51 10 36 -10
30DEC26 50.00 C 0.86 0.86 0.80 0.69 -0.19 51 16 86 0
30DEC26 52.50 C 0.00 0.00 0.00 0.54 -0.20 51 0 118 0
30MAR27 21.00 C 0.00 0.00 0.00 10.96 - 55 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 10.26 -0.28 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.43 -0.42 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.83 -0.38 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.21 -0.38 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.64 -0.37 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.09 -0.37 51 0 0 0
30MAR27 28.00 C 5.90 6.24 5.90 6.55 -0.39 50 90 90 +90
30MAR27 29.00 C 5.73 5.75 5.73 6.09 -0.34 50 23 38 +23
30MAR27 30.00 C 5.34 5.34 5.34 5.67 -0.31 50 15 45 +15
30MAR27 31.00 C 0.00 0.00 0.00 5.30 -0.27 51 0 82 0
30MAR27 32.00 C 0.00 0.00 0.00 4.93 -0.30 51 0 123 0
30MAR27 33.00 C 0.00 0.00 0.00 4.59 -0.28 51 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 4.27 -0.23 51 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 3.97 -0.19 51 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 3.71 -0.12 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.47 -0.06 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.23 -0.02 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.03 +0.04 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 2.83 +0.08 52 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.65 +0.13 52 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.51 +0.20 53 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.35 +0.23 53 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.20 +0.26 53 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.05 +0.28 53 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 1.92 +0.30 53 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.80 +0.37 53 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.64 +0.33 53 0 0 0
30MAR27 49.00 C 1.59 1.59 1.59 1.58 +0.39 53 10 64 -10
29JUN27 21.00 C 0.00 0.00 0.00 11.42 - 53 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 10.75 - 52 0 0 -
29JUN27 23.00 C 9.50 9.50 9.25 10.14 -0.35 52 2 2 +2
29JUN27 24.00 C 0.00 0.00 0.00 9.50 -0.37 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.90 -0.38 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.36 -0.37 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.85 -0.38 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.38 -0.36 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.92 -0.36 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.51 -0.33 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.11 -0.34 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.74 -0.34 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.40 -0.33 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.08 -0.33 50 0 0 0
29JUN27 35.00 C 4.58 4.58 4.58 4.77 -0.31 50 16 16 +16
29JUN27 36.00 C 0.00 0.00 0.00 4.49 -0.32 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.24 -0.27 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.03 -0.21 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.78 -0.04 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.57 -0.17 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.38 -0.13 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.20 -0.09 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.07 -0.02 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 2.91 +0.01 52 0 0 0
TOTAL CALL 3,258 53,386 +390
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 63 0 54 0
29JUN26 22.00 P 0.07 0.07 0.07 0.02 0.00 61 75 491 +75
29JUN26 23.00 P 0.10 0.10 0.10 0.04 0.00 59 15 533 0
29JUN26 24.00 P 0.16 0.17 0.16 0.08 0.00 58 67 257 +67
29JUN26 25.00 P 0.25 0.26 0.19 0.16 +0.02 58 111 229 +28
29JUN26 26.00 P 0.35 0.45 0.25 0.28 +0.03 57 115 521 +19
29JUN26 27.00 P 0.55 0.70 0.41 0.46 +0.07 56 64 1,001 +12
29JUN26 28.00 P 0.84 1.03 0.76 0.72 +0.11 55 63 966 +1
29JUN26 29.00 P 1.25 1.28 0.97 1.09 +0.17 55 466 2,196 +384
29JUN26 30.00 P 1.79 2.05 1.35 1.55 +0.22 55 115 3,307 -13
29JUN26 31.00 P 1.95 2.57 1.95 2.16 +0.31 56 108 1,548 -18
29JUN26 32.00 P 0.00 0.00 0.00 2.76 +0.26 53 1 1,706 -1
29JUN26 33.00 P 4.24 4.24 3.49 3.56 +0.33 55 91 1,146 +15
29JUN26 34.00 P 4.00 4.00 4.00 4.43 +0.56 57 10 2,001 -10
29JUN26 35.00 P 6.42 6.42 6.18 5.27 +0.43 56 40 381 -38
29JUN26 36.00 P 0.00 0.00 0.00 6.14 +0.40 51 0 377 0
29JUN26 37.00 P 0.00 0.00 0.00 7.30 +0.53 71 0 691 0
29JUN26 38.00 P 9.07 9.07 8.49 8.10 +0.45 57 64 630 -12
29JUN26 39.00 P 0.00 0.00 0.00 9.08 +0.44 58 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 10.10 +0.48 67 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 11.18 +0.56 83 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 12.13 +0.51 81 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 13.06 +0.38 0 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 14.13 +0.45 90 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 15.06 +0.38 0 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 16.18 +0.56 106 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.06 +0.44 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.16 +0.48 112 0 0 -6
29JUN26 49.00 P 0.00 0.00 0.00 19.06 +0.44 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.06 +0.38 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.64 +0.52 124 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.10 - 56 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.17 +0.05 56 0 157 0
30JUL26 23.00 P 0.00 0.00 0.00 0.26 +0.06 55 0 82 0
30JUL26 24.00 P 0.48 0.48 0.48 0.40 +0.08 55 2 2 +2
30JUL26 25.00 P 0.73 0.73 0.73 0.57 +0.09 55 1 299 +1
30JUL26 26.00 P 0.87 0.87 0.87 0.80 +0.11 54 2 145 0
30JUL26 27.00 P 1.27 1.27 1.02 1.08 +0.13 53 158 169 -19
30JUL26 28.00 P 1.78 1.78 1.34 1.42 +0.18 53 125 155 -87
30JUL26 29.00 P 2.05 2.15 1.75 1.85 +0.21 53 21 238 +2
30JUL26 30.00 P 2.90 2.90 2.23 2.35 +0.25 53 12 331 -9
30JUL26 31.00 P 3.35 3.35 3.35 2.95 +0.32 53 11 608 +11
30JUL26 32.00 P 0.00 0.00 0.00 3.58 +0.34 53 1 818 +1
30JUL26 33.00 P 0.00 0.00 0.00 4.23 +0.30 52 0 739 0
30JUL26 34.00 P 0.00 0.00 0.00 4.99 +0.33 53 0 617 0
30JUL26 35.00 P 0.00 0.00 0.00 5.88 +0.45 56 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 6.73 +0.54 57 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 7.44 +0.40 52 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 8.45 +0.47 57 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.39 +0.52 59 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.24 +0.43 55 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.19 +0.44 56 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 12.20 +0.52 59 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.10 +0.39 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.13 +0.45 60 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.08 +0.40 57 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.18 +0.55 70 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.15 - 49 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.26 - 50 0 0 -
28AUG26 23.00 P 0.57 0.61 0.57 0.40 -0.03 50 7 15 -1
28AUG26 24.00 P 0.00 0.00 0.00 0.59 -0.01 51 0 133 0
28AUG26 25.00 P 0.97 0.97 0.97 0.84 +0.02 51 1 126 +1
28AUG26 26.00 P 1.32 1.32 1.32 1.15 +0.06 52 1 123 +1
28AUG26 27.00 P 1.78 1.78 1.78 1.52 +0.12 53 15 214 +15
28AUG26 28.00 P 2.23 2.23 1.86 1.95 +0.20 53 27 251 +5
28AUG26 29.00 P 2.45 2.74 2.45 2.43 +0.24 53 226 277 +183
28AUG26 30.00 P 2.99 3.01 2.99 2.95 +0.29 53 39 65 -15
28AUG26 31.00 P 4.03 4.03 3.76 3.45 +0.24 52 21 171 +9
28AUG26 32.00 P 4.43 4.43 4.43 4.16 +0.34 54 15 286 0
28AUG26 33.00 P 0.00 0.00 0.00 4.82 +0.34 54 0 570 0
28AUG26 34.00 P 0.00 0.00 0.00 5.53 +0.39 54 0 269 0
28AUG26 35.00 P 0.00 0.00 0.00 6.28 +0.39 54 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 7.06 +0.39 54 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 7.90 +0.43 54 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 8.76 +0.43 55 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 9.66 +0.46 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.58 +0.49 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.49 +0.50 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.41 +0.51 58 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 13.34 +0.44 58 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 14.30 +0.53 59 0 15 0
29SEP26 21.00 P 0.40 0.40 0.40 0.39 - 53 40 40 -
29SEP26 22.00 P 0.64 0.64 0.64 0.55 +0.08 53 4 359 0
29SEP26 23.00 P 0.00 0.00 0.00 0.74 +0.09 53 0 44 0
29SEP26 24.00 P 1.02 1.11 1.02 0.98 +0.11 53 45 155 +2
29SEP26 25.00 P 1.41 1.41 1.41 1.25 +0.11 52 15 207 +10
29SEP26 26.00 P 1.77 1.77 1.66 1.55 +0.12 52 30 183 +3
29SEP26 27.00 P 2.04 2.04 1.92 1.92 +0.14 52 18 253 -11
29SEP26 28.00 P 2.45 2.62 2.45 2.38 +0.22 52 111 315 +70
29SEP26 29.00 P 3.17 3.17 2.96 2.81 +0.20 51 30 344 -11
29SEP26 30.00 P 0.00 0.00 0.00 3.35 +0.25 52 0 878 0
29SEP26 31.00 P 4.00 4.35 3.89 3.89 +0.21 51 65 1,583 -6
29SEP26 32.00 P 0.00 0.00 0.00 4.61 +0.34 53 0 414 0
29SEP26 33.00 P 5.04 5.04 5.04 5.30 +0.37 53 15 2,295 0
29SEP26 34.00 P 0.00 0.00 0.00 6.00 +0.37 54 0 900 0
29SEP26 35.00 P 0.00 0.00 0.00 6.65 +0.31 52 12 1,614 +12
29SEP26 36.00 P 0.00 0.00 0.00 7.44 +0.36 53 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 8.33 +0.49 55 0 906 0
29SEP26 38.00 P 9.36 9.36 9.36 9.16 +0.48 55 25 582 0
29SEP26 39.00 P 0.00 0.00 0.00 10.03 +0.52 56 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 10.89 +0.49 56 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 11.59 +0.32 52 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 12.49 +0.34 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 13.43 +0.39 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.30 +0.33 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.22 +0.33 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 16.37 +0.47 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.31 +0.45 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.16 +0.35 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 19.31 +0.54 62 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 20.06 +0.32 0 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 22.64 +0.44 60 0 5 0
30DEC26 21.00 P 1.00 1.00 1.00 0.85 - 51 1 1 -
30DEC26 22.00 P 0.00 0.00 0.00 1.09 +0.05 51 0 102 0
30DEC26 23.00 P 0.00 0.00 0.00 1.39 +0.07 51 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 +0.09 51 0 25 0
30DEC26 25.00 P 2.22 2.22 2.22 2.08 +0.14 52 1 142 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.45 +0.14 51 0 62 0
30DEC26 27.00 P 3.05 3.05 2.84 2.88 +0.16 51 29 86 -4
30DEC26 28.00 P 3.30 3.30 3.20 3.34 +0.19 51 40 222 +40
30DEC26 29.00 P 0.00 0.00 0.00 3.84 +0.20 51 0 136 0
30DEC26 30.00 P 4.80 4.80 4.35 4.43 +0.27 52 15 148 0
30DEC26 31.00 P 0.00 0.00 0.00 4.98 +0.24 51 0 185 0
30DEC26 32.00 P 0.00 0.00 0.00 5.61 +0.27 52 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 6.28 +0.30 52 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 6.97 +0.31 52 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 7.72 +0.34 53 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 8.29 +0.22 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 9.05 +0.23 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.97 +0.31 53 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 10.81 +0.34 53 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 11.57 +0.29 53 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 12.33 +0.23 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 13.14 +0.20 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.04 +0.24 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 15.07 +0.41 55 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.90 +0.47 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 16.56 +0.24 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.73 +0.50 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.39 +0.26 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.31 +0.26 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.33 +0.36 51 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 22.67 +0.29 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.34 - 51 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.64 +0.05 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.97 +0.09 51 0 34 0
30MAR27 24.00 P 0.00 0.00 0.00 2.32 +0.12 51 0 0 0
30MAR27 25.00 P 2.66 2.66 2.66 2.69 +0.12 51 25 106 +25
30MAR27 26.00 P 0.00 0.00 0.00 3.10 +0.14 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.66 +0.27 52 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 4.05 +0.19 50 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.56 +0.19 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 5.13 +0.23 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.70 +0.23 50 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 6.33 +0.41 51 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 6.98 +0.27 51 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 7.66 +0.29 51 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 8.37 +0.31 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 9.14 +0.33 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.85 +0.28 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.62 +0.33 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.40 +0.31 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.20 +0.35 52 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 12.98 +0.33 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.67 +0.19 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.61 +0.31 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.45 +0.32 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.33 +0.43 52 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.18 +0.42 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.08 +0.45 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.00 +0.49 53 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 19.86 +0.39 52 0 0 0
29JUN27 21.00 P 1.84 1.88 1.84 1.78 - 51 5 5 -
29JUN27 22.00 P 2.16 2.16 2.16 2.09 - 51 1 1 -
29JUN27 23.00 P 0.00 0.00 0.00 2.44 +0.09 51 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 2.80 +0.10 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.21 +0.13 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.66 +0.15 50 0 0 0
29JUN27 27.00 P 4.51 4.51 4.51 4.14 +0.18 50 6 7 +6
29JUN27 28.00 P 0.00 0.00 0.00 4.59 +0.16 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.10 +0.15 49 0 25 0
29JUN27 30.00 P 5.84 5.84 5.84 5.74 +0.24 50 8 41 +8
29JUN27 31.00 P 0.00 0.00 0.00 6.26 +0.16 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.89 +0.21 50 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 7.55 +0.25 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 8.22 +0.26 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.92 +0.28 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.63 +0.25 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.22 +0.18 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.09 +0.23 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.85 +0.24 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.64 +0.25 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.43 +0.26 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.24 +0.28 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.06 +0.29 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.89 +0.30 51 0 0 0
TOTAL PUT 2,631 58,710 +748
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.73
29JUN26 3.80 C 0.000 0.000 0.000 1.953 -0.073 100 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.850 -0.076 91 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.756 -0.071 91 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.645 -0.082 74 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.555 -0.072 80 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.449 -0.078 69 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.337 -0.090 38 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.256 -0.071 65 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.137 -0.090 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.037 -0.091 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.937 -0.091 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.846 -0.082 39 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.738 -0.090 21 0 6 0
29JUN26 5.25 C 0.000 0.000 0.000 0.492 -0.089 21 0 4 0
29JUN26 5.50 C 0.332 0.332 0.332 0.262 -0.098 19 24 79 -24
29JUN26 5.75 C 0.155 0.155 0.109 0.107 -0.054 20 31 600 -1
29JUN26 6.00 C 0.039 0.039 0.039 0.030 -0.026 21 35 448 +30
29JUN26 6.25 C 0.014 0.014 0.014 0.006 -0.009 21 4 539 +4
29JUN26 6.50 C 0.004 0.004 0.004 0.001 -0.002 22 12 174 +12
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 61 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.756 -0.082 51 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.646 -0.093 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.555 -0.083 43 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.449 -0.090 33 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.353 -0.086 35 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.261 -0.078 38 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.167 -0.073 38 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.070 -0.059 36 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.951 -0.077 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.879 -0.049 33 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.758 -0.077 22 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.516 -0.101 18 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.328 -0.068 20 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.186 -0.051 21 0 210 0
30JUL26 6.00 C 0.120 0.120 0.087 0.092 -0.035 21 4 399 +4
30JUL26 6.25 C 0.000 0.000 0.000 0.043 -0.018 22 0 740 0
30JUL26 6.50 C 0.000 0.000 0.000 0.016 -0.010 22 0 14 0
30JUL26 6.75 C 0.000 0.000 0.000 0.006 -0.004 22 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.670 -0.069 41 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.555 -0.083 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.449 -0.090 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.353 -0.086 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.274 -0.065 32 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.181 -0.059 32 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.090 -0.051 32 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.979 -0.066 26 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.885 -0.066 25 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.795 -0.068 25 0 0 0
28AUG26 5.25 C 0.553 0.566 0.553 0.561 -0.073 20 60 30 +30
28AUG26 5.50 C 0.412 0.412 0.412 0.385 -0.062 21 30 60 +30
28AUG26 5.75 C 0.266 0.266 0.266 0.248 -0.049 22 30 71 +30
28AUG26 6.00 C 0.000 0.000 0.000 0.149 -0.035 22 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.084 -0.025 22 0 31 0
28AUG26 6.50 C 0.000 0.000 0.000 0.046 -0.015 23 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.023 -0.008 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.011 -0.004 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.954 -0.081 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.850 -0.086 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.756 -0.082 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.670 -0.069 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.573 -0.066 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.452 -0.090 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.378 -0.066 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.280 -0.068 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.185 -0.067 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.090 -0.067 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.016 -0.050 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.915 -0.059 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.839 -0.050 26 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.608 -0.073 22 0 179 0
29SEP26 5.50 C 0.501 0.501 0.428 0.439 -0.063 22 46 299 +33
29SEP26 5.75 C 0.306 0.306 0.306 0.304 -0.051 22 30 624 +12
29SEP26 6.00 C 0.000 0.000 0.000 0.202 -0.038 23 0 572 0
29SEP26 6.25 C 0.000 0.000 0.000 0.129 -0.029 23 0 506 0
29SEP26 6.50 C 0.000 0.000 0.000 0.083 -0.020 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.048 -0.014 23 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.027 -0.009 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.015 -0.005 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.008 -0.003 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 -0.002 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.888 -0.081 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.791 -0.069 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.695 -0.079 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.599 -0.080 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.481 -0.103 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.388 -0.101 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.296 -0.100 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.218 -0.086 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.118 -0.096 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.074 -0.067 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.977 -0.079 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.907 -0.067 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.700 -0.061 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.539 -0.058 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.414 -0.049 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.305 -0.047 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.224 -0.037 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.158 -0.029 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.109 -0.022 24 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.074 -0.016 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.050 -0.011 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.033 -0.008 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.021 -0.006 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.013 -0.005 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.009 -0.002 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.892 -0.079 26 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.797 -0.079 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.703 -0.078 26 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.610 -0.078 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.517 -0.079 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.440 -0.078 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.343 -0.086 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.242 -0.084 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.153 -0.091 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.074 -0.097 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.999 -0.092 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.928 -0.068 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.756 -0.063 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.604 -0.060 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.479 -0.052 24 0 2 0
30MAR27 6.00 C 0.000 0.000 0.000 0.374 -0.049 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.290 -0.039 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.221 -0.031 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.166 -0.025 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.123 -0.021 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.090 -0.018 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.066 -0.014 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.048 -0.010 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.035 -0.007 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.025 -0.006 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.017 -0.005 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.013 -0.003 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.009 -0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.714 -0.079 25 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.616 -0.086 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.517 -0.096 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.443 -0.097 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.360 -0.096 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.278 -0.095 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.200 -0.092 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.144 -0.071 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.068 -0.072 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.973 -0.080 23 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.813 -0.072 23 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.673 -0.072 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.554 -0.059 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.452 -0.047 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.367 -0.036 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.292 -0.033 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.231 -0.029 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.183 -0.022 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.143 -0.017 23 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.110 -0.016 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.085 -0.013 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.066 -0.009 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.049 -0.009 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.038 -0.006 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.029 -0.004 23 0 0 0
TOTAL CALL 306 7,442 +160
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 59 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 52 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 510 0
29JUN26 5.25 P 0.007 0.008 0.007 0.005 +0.002 22 20 670 +20
29JUN26 5.50 P 0.037 0.037 0.037 0.032 +0.011 21 35 1,074 -25
29JUN26 5.75 P 0.082 0.102 0.082 0.126 +0.036 22 4 607 0
29JUN26 6.00 P 0.000 0.000 0.000 0.303 +0.067 24 0 480 0
29JUN26 6.25 P 0.000 0.000 0.000 0.537 +0.086 30 0 66 0
29JUN26 6.50 P 0.000 0.000 0.000 0.770 +0.070 0 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 1.051 +0.100 54 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.271 +0.057 42 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.548 +0.084 69 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.770 +0.076 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.020 +0.058 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.302 +0.088 92 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.558 +0.094 102 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.770 +0.054 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.020 +0.068 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.295 +0.102 112 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.520 +0.068 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 +0.001 24 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.009 +0.003 22 0 22 0
30JUL26 5.25 P 0.028 0.034 0.028 0.032 +0.009 22 9 333 +7
30JUL26 5.50 P 0.000 0.000 0.000 0.090 +0.021 22 0 242 0
30JUL26 5.75 P 0.140 0.157 0.140 0.196 +0.038 22 12 135 +4
30JUL26 6.00 P 0.361 0.361 0.361 0.356 +0.058 23 30 112 -8
30JUL26 6.25 P 0.000 0.000 0.000 0.561 +0.074 25 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.774 +0.074 22 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 1.051 +0.096 36 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.271 +0.057 29 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.548 +0.084 46 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.770 +0.065 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.020 +0.058 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.302 +0.088 61 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.558 +0.094 67 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.770 +0.054 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.023 +0.071 58 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.295 +0.102 74 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.544 +0.092 77 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 +0.001 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.011 +0.003 23 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.017 +0.005 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.027 +0.008 23 0 109 0
28AUG26 5.25 P 0.000 0.000 0.000 0.066 +0.015 23 0 86 0
28AUG26 5.50 P 0.118 0.143 0.118 0.138 +0.027 23 4 50 +4
28AUG26 5.75 P 0.000 0.000 0.000 0.250 +0.041 23 0 232 0
28AUG26 6.00 P 0.402 0.402 0.402 0.402 +0.055 24 30 327 0
28AUG26 6.25 P 0.593 0.593 0.593 0.593 +0.069 25 30 60 +30
28AUG26 6.50 P 0.000 0.000 0.000 0.802 +0.082 25 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.051 +0.093 30 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.271 +0.057 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.548 +0.084 38 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.770 +0.065 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.020 +0.058 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.302 +0.088 50 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.558 +0.094 55 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.794 +0.078 55 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.023 +0.071 49 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.295 +0.093 61 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.544 +0.092 64 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 +0.001 24 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 +0.001 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 +0.001 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 +0.002 24 0 84 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 +0.003 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 +0.004 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.025 +0.006 23 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.035 +0.007 23 0 947 0
29SEP26 5.00 P 0.042 0.042 0.042 0.049 +0.010 23 1 1,372 +1
29SEP26 5.25 P 0.084 0.084 0.084 0.100 +0.019 23 1 404 +1
29SEP26 5.50 P 0.000 0.000 0.000 0.182 +0.030 24 0 422 0
29SEP26 5.75 P 0.290 0.290 0.290 0.296 +0.040 24 2 212 +2
29SEP26 6.00 P 0.000 0.000 0.000 0.446 +0.053 24 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.615 +0.052 24 0 435 0
29SEP26 6.50 P 0.000 0.000 0.000 0.821 +0.071 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.051 +0.073 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.272 +0.058 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.548 +0.084 33 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.770 +0.065 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.044 +0.082 39 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.302 +0.088 44 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.558 +0.094 48 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.794 +0.078 48 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.023 +0.071 43 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.303 +0.101 55 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.544 +0.092 56 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 +0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 +0.001 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.012 +0.002 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.016 +0.002 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.023 +0.004 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.031 +0.005 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.041 +0.006 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.054 +0.009 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.069 +0.010 24 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.083 +0.010 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.106 +0.017 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.129 +0.018 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.209 +0.027 23 0 55 0
30DEC26 5.50 P 0.000 0.000 0.000 0.311 +0.036 23 0 24 0
30DEC26 5.75 P 0.423 0.423 0.423 0.432 +0.042 23 1 11 +1
30DEC26 6.00 P 0.000 0.000 0.000 0.586 +0.050 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.764 +0.059 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.924 +0.053 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.124 +0.043 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.335 +0.053 18 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.559 +0.056 13 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.803 +0.058 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.077 +0.099 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.302 +0.088 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.558 +0.094 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.794 +0.078 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.033 +0.081 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.303 +0.101 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.544 +0.092 32 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.014 +0.002 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.019 +0.002 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.024 +0.002 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.032 +0.005 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.042 +0.006 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.056 +0.010 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.066 +0.007 23 0 7 0
30MAR27 4.60 P 0.073 0.082 0.073 0.088 +0.011 23 3 4 +3
30MAR27 4.70 P 0.000 0.000 0.000 0.103 +0.008 23 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.130 +0.016 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.154 +0.014 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.179 +0.021 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.265 +0.033 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.369 +0.040 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.489 +0.040 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.641 +0.049 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.810 +0.056 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.992 +0.058 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.195 +0.067 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.373 +0.056 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.585 +0.053 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.848 +0.079 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.088 +0.105 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.314 +0.099 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.558 +0.093 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.794 +0.078 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.049 +0.097 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.303 +0.101 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.548 +0.096 29 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.043 +0.006 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.054 +0.007 23 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.068 +0.010 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.082 +0.010 23 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.101 +0.013 23 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.116 +0.012 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.143 +0.020 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.166 +0.022 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.193 +0.021 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.224 +0.026 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.310 +0.034 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.418 +0.038 23 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.547 +0.054 23 0 2 0
29JUN27 6.00 P 0.000 0.000 0.000 0.692 +0.062 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.836 +0.041 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.039 +0.069 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.213 +0.045 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.399 +0.045 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.608 +0.050 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.866 +0.091 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.093 +0.093 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.325 +0.082 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.569 +0.092 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.796 +0.080 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.049 +0.097 23 0 0 0
TOTAL PUT 182 13,419 +40
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 ($0.001) CLOSING PRICE HK$ 5.39
29JUN26 3.00 C 0.000 0.000 0.000 2.422 +0.054 150 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.321 +0.056 141 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.220 +0.051 133 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.120 +0.055 126 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 2.023 +0.057 122 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.921 +0.051 114 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.823 +0.057 109 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.723 +0.057 103 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.623 +0.054 97 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.527 +0.057 94 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.413 +0.034 77 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.313 +0.044 71 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.223 +0.052 73 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.129 +0.069 71 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 1.016 +0.035 58 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.910 +0.039 48 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.817 +0.039 48 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.718 +0.041 43 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.616 +0.030 37 0 1,845 0
29JUN26 4.90 C 0.000 0.000 0.000 0.499 +0.018 19 0 16,929 0
29JUN26 5.00 C 0.381 0.439 0.381 0.410 +0.029 24 29 7,802 -26
29JUN26 5.25 C 0.178 0.225 0.170 0.187 +0.010 19 202 24,555 -42
29JUN26 5.50 C 0.040 0.069 0.040 0.051 +0.001 18 1,467 10,941 +399
29JUN26 5.75 C 0.014 0.014 0.013 0.008 -0.002 18 70 4,787 +50
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 43 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 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 62 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.723 +0.057 79 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.623 +0.054 74 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.527 +0.057 71 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.437 +0.058 71 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.324 +0.055 61 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.232 +0.061 60 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.131 +0.067 56 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.027 +0.046 50 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.925 +0.054 45 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.822 +0.044 40 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.719 +0.042 35 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.616 +0.030 30 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.516 +0.035 26 0 119 0
30JUL26 5.00 C 0.411 0.412 0.411 0.417 +0.035 22 1,000 1,740 +1,000
30JUL26 5.25 C 0.196 0.243 0.196 0.203 +0.022 19 51 7,156 +30
30JUL26 5.50 C 0.080 0.094 0.080 0.075 +0.011 18 150 8,792 -90
30JUL26 5.75 C 0.027 0.037 0.027 0.021 +0.004 18 130 4,833 0
30JUL26 6.00 C 0.000 0.000 0.000 0.005 +0.001 18 0 1,219 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 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 25 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 1.624 +0.055 63 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.530 +0.060 61 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.437 +0.058 60 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.331 +0.062 54 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.232 +0.061 51 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.131 +0.067 47 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.028 +0.047 43 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.925 +0.054 38 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.822 +0.044 34 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.720 +0.043 30 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.618 +0.032 26 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.520 +0.039 24 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.423 +0.032 21 0 290 0
28AUG26 5.25 C 0.217 0.247 0.217 0.229 +0.022 19 37 484 +28
28AUG26 5.50 C 0.104 0.118 0.104 0.112 +0.013 19 840 1,299 -27
28AUG26 5.75 C 0.060 0.060 0.060 0.048 +0.006 19 506 1,599 +500
28AUG26 6.00 C 0.000 0.000 0.000 0.019 +0.003 19 0 159 0
28AUG26 6.25 C 0.000 0.000 0.000 0.007 +0.002 19 0 89 0
28AUG26 6.50 C 0.007 0.007 0.007 0.002 0.000 19 20 109 +20
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.422 +0.054 83 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.321 +0.056 79 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.221 +0.052 75 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.121 +0.056 71 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.023 +0.057 68 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.921 +0.051 64 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.823 +0.057 61 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.723 +0.057 58 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.624 +0.055 55 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.530 +0.060 53 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.437 +0.058 51 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.332 +0.063 47 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.232 +0.061 44 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.131 +0.067 40 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 1.028 +0.047 37 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.925 +0.053 33 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.822 +0.044 30 0 2,930 0
29SEP26 4.70 C 0.732 0.732 0.732 0.721 +0.044 26 1 2,395 -1
29SEP26 4.80 C 0.587 0.587 0.587 0.621 +0.035 24 2 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.526 +0.043 22 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.439 +0.033 20 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.258 +0.020 19 0 5,529 0
29SEP26 5.50 C 0.000 0.000 0.000 0.145 +0.011 19 0 3,264 0
29SEP26 5.75 C 0.000 0.000 0.000 0.075 +0.005 19 0 1,319 0
29SEP26 6.00 C 0.000 0.000 0.000 0.036 +0.003 19 0 550 0
29SEP26 6.25 C 0.000 0.000 0.000 0.015 +0.001 18 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 0.000 18 0 298 0
29SEP26 6.75 C 0.011 0.011 0.011 0.003 0.000 19 1 208 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 2.321 +0.056 59 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.221 +0.052 56 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.121 +0.056 53 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.023 +0.057 51 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.921 +0.051 47 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.823 +0.057 45 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.723 +0.057 43 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.624 +0.055 40 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.530 +0.060 39 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.437 +0.058 38 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.332 +0.063 34 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.232 +0.061 32 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.131 +0.061 29 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.030 +0.049 27 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.932 +0.060 25 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.837 +0.059 23 0 1,440 0
30DEC26 4.70 C 0.755 0.755 0.755 0.748 +0.063 22 1 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.663 +0.055 21 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.586 +0.047 21 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.496 +0.019 19 0 1,657 0
30DEC26 5.25 C 0.350 0.353 0.350 0.357 +0.016 19 33 13,401 -29
30DEC26 5.50 C 0.232 0.237 0.232 0.250 +0.013 20 33 510 +28
30DEC26 5.75 C 0.153 0.159 0.153 0.167 +0.010 20 3 181 +1
30DEC26 6.00 C 0.108 0.108 0.108 0.109 +0.007 20 10 578 0
30DEC26 6.25 C 0.000 0.000 0.000 0.069 +0.005 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.044 +0.003 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.026 +0.002 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.015 +0.001 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 +0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 0.000 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 2.122 +0.057 43 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.023 +0.057 41 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.922 +0.052 38 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.823 +0.057 36 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.723 +0.057 34 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.624 +0.055 32 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.530 +0.060 31 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.437 +0.058 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.332 +0.063 27 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.232 +0.061 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.131 +0.061 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.030 +0.049 21 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.944 +0.061 20 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.858 +0.020 20 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.777 +0.044 19 0 1,060 0
30MAR27 4.80 C 0.688 0.688 0.688 0.692 +0.026 18 24 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.628 +0.027 19 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.561 +0.020 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.424 +0.016 19 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.315 +0.014 19 0 948 0
30MAR27 5.75 C 0.000 0.000 0.000 0.228 +0.012 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.160 +0.009 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.110 +0.006 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.074 0.000 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.052 +0.003 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.034 +0.002 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.022 +0.002 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.014 +0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.009 +0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 204 0
29JUN27 3.90 C 0.000 0.000 0.000 1.530 +0.060 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.437 +0.058 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.332 +0.063 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.232 +0.061 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.137 +0.015 18 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.048 +0.028 18 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.964 +0.030 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.887 +0.026 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.815 +0.022 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.748 +0.022 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.685 +0.020 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.625 +0.020 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.490 +0.017 19 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.378 +0.013 19 0 11 0
29JUN27 5.75 C 0.270 0.270 0.270 0.287 +0.011 19 9 111 +9
29JUN27 6.00 C 0.196 0.196 0.196 0.215 +0.009 19 83 130 +83
29JUN27 6.25 C 0.000 0.000 0.000 0.158 +0.007 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.117 +0.006 19 0 34 0
29JUN27 6.75 C 0.000 0.000 0.000 0.086 +0.004 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.061 +0.003 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.042 +0.002 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.030 +0.002 19 0 0 0
29JUN27 7.75 C 0.034 0.034 0.034 0.020 +0.001 19 100 100 +100
29JUN27 8.00 C 0.000 0.000 0.000 0.014 +0.001 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.009 0.000 19 0 0 0
TOTAL CALL 4,802 253,156 +2,033
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 80 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 75 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 71 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 66 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 62 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 58 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 2,491 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 3,450 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2,190 0
29JUN26 4.90 P 0.004 0.004 0.004 0.001 -0.002 18 43 8,909 0
29JUN26 5.00 P 0.009 0.009 0.009 0.004 -0.004 19 50 7,784 0
29JUN26 5.25 P 0.041 0.041 0.028 0.035 -0.017 18 655 17,237 +510
29JUN26 5.50 P 0.171 0.171 0.130 0.150 -0.029 17 75 1,327 +75
29JUN26 5.75 P 0.000 0.000 0.000 0.361 -0.029 16 0 200 0
29JUN26 6.00 P 0.623 0.688 0.623 0.610 -0.030 0 4 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.860 -0.041 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.110 -0.030 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.360 -0.041 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.610 -0.030 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.860 -0.040 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.110 -0.030 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.360 -0.030 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.610 -0.030 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.860 -0.030 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 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 0.003 -0.001 18 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.007 -0.001 18 0 2,087 0
30JUL26 4.80 P 0.020 0.020 0.018 0.013 -0.002 18 103 1,117 +103
30JUL26 4.90 P 0.029 0.029 0.029 0.025 -0.003 18 50 3,354 +50
30JUL26 5.00 P 0.000 0.000 0.000 0.044 -0.005 18 0 1,829 0
30JUL26 5.25 P 0.112 0.112 0.112 0.125 -0.018 17 68 450 0
30JUL26 5.50 P 0.258 0.261 0.258 0.278 -0.026 17 21 1,191 +8
30JUL26 5.75 P 0.000 0.000 0.000 0.489 -0.024 16 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.709 -0.061 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.969 -0.041 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.199 -0.061 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.449 -0.059 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.702 -0.057 0 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 1.947 -0.061 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.202 -0.056 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.454 -0.053 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.698 -0.059 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.951 -0.055 0 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 22 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 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 0.003 -0.001 19 0 300 0
28AUG26 4.50 P 0.015 0.015 0.015 0.007 0.000 19 3 204 +3
28AUG26 4.60 P 0.019 0.019 0.019 0.012 -0.001 19 3 1,003 +3
28AUG26 4.70 P 0.000 0.000 0.000 0.020 -0.001 19 0 910 0
28AUG26 4.80 P 0.000 0.000 0.000 0.032 -0.003 19 0 870 0
28AUG26 4.90 P 0.000 0.000 0.000 0.050 -0.005 19 0 956 0
28AUG26 5.00 P 0.068 0.068 0.068 0.071 -0.011 18 5 2,253 0
28AUG26 5.25 P 0.160 0.162 0.141 0.164 -0.011 18 2,814 2,814 +2,813
28AUG26 5.50 P 0.000 0.000 0.000 0.308 -0.019 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.505 -0.029 17 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.716 -0.055 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.969 -0.046 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.199 -0.061 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.449 -0.059 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.702 -0.057 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.947 -0.061 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.202 -0.056 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.454 -0.053 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.698 -0.059 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.951 -0.055 0 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 27 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 3,828 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 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 0.005 -0.001 19 300 3,055 0
29SEP26 4.40 P 0.018 0.018 0.018 0.008 -0.001 19 3 696 0
29SEP26 4.50 P 0.023 0.023 0.023 0.013 -0.002 18 3 1,448 0
29SEP26 4.60 P 0.037 0.037 0.037 0.021 -0.004 18 900 2,544 +900
29SEP26 4.70 P 0.000 0.000 0.000 0.033 -0.005 19 0 2,949 0
29SEP26 4.80 P 0.000 0.000 0.000 0.049 -0.007 19 0 3,462 0
29SEP26 4.90 P 0.000 0.000 0.000 0.071 -0.009 19 0 5,574 0
29SEP26 5.00 P 0.000 0.000 0.000 0.100 -0.009 19 0 2,418 0
29SEP26 5.25 P 0.000 0.000 0.000 0.192 -0.013 18 0 1,167 0
29SEP26 5.50 P 0.310 0.310 0.310 0.335 -0.019 18 30 90 +29
29SEP26 5.75 P 0.491 0.491 0.491 0.524 -0.020 18 12 12 +12
29SEP26 6.00 P 0.000 0.000 0.000 0.723 -0.052 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.969 -0.046 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.199 -0.062 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.450 -0.059 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.702 -0.057 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.949 -0.059 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.202 -0.056 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.454 -0.053 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.698 -0.059 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.951 -0.055 0 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 26 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 23 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 0.001 -0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 -0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 0.000 21 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 0.000 21 0 3,032 0
30DEC26 4.00 P 0.025 0.026 0.025 0.009 -0.001 20 79 4,336 -79
30DEC26 4.10 P 0.000 0.000 0.000 0.013 -0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.019 -0.001 20 0 1,454 0
30DEC26 4.30 P 0.037 0.037 0.037 0.027 -0.002 20 3 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.038 -0.003 20 0 689 0
30DEC26 4.50 P 0.068 0.068 0.068 0.051 -0.004 20 900 10,649 +900
30DEC26 4.60 P 0.000 0.000 0.000 0.069 -0.005 20 0 2,219 0
30DEC26 4.70 P 0.000 0.000 0.000 0.091 -0.006 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.115 -0.008 20 0 1,272 0
30DEC26 4.90 P 0.000 0.000 0.000 0.146 +0.001 20 0 328 0
30DEC26 5.00 P 0.173 0.173 0.173 0.182 -0.010 21 2 556 -2
30DEC26 5.25 P 0.276 0.276 0.276 0.291 -0.014 21 15 386 +15
30DEC26 5.50 P 0.000 0.000 0.000 0.436 -0.017 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.609 -0.021 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.799 -0.037 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.017 -0.045 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.243 -0.061 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.477 -0.061 16 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.715 -0.062 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.955 -0.065 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.202 -0.057 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.454 -0.053 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.698 -0.059 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.951 -0.055 0 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 21 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 0.000 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.006 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.008 -0.001 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 -0.001 20 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.017 -0.002 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.024 -0.002 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.033 -0.002 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.044 -0.003 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.058 -0.004 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.076 -0.004 20 0 2,585 0
30MAR27 4.60 P 0.120 0.120 0.110 0.096 -0.006 20 60 645 -20
30MAR27 4.70 P 0.000 0.000 0.000 0.120 -0.006 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.149 -0.008 20 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.180 +0.001 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.218 +0.003 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.329 -0.014 20 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.471 -0.017 20 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.640 -0.020 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.833 -0.023 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.048 -0.026 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.271 -0.038 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.500 -0.056 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.739 -0.054 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.976 -0.058 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.218 -0.056 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.460 -0.057 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.703 -0.058 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.951 -0.055 0 0 0 0
29JUN27 3.90 P 0.046 0.046 0.046 0.021 -0.001 19 8 8 +8
29JUN27 4.00 P 0.000 0.000 0.000 0.028 -0.002 19 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.038 -0.002 19 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.050 -0.003 19 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.063 -0.004 19 0 10 0
29JUN27 4.40 P 0.000 0.000 0.000 0.081 -0.004 19 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.100 -0.006 19 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.124 -0.005 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.150 -0.008 19 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.181 -0.007 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.215 +0.003 20 0 0 0
29JUN27 5.00 P 0.260 0.260 0.260 0.253 -0.010 20 2 52 +2
29JUN27 5.25 P 0.000 0.000 0.000 0.366 -0.014 20 0 8 0
29JUN27 5.50 P 0.498 0.501 0.498 0.506 -0.017 20 6 6 +6
29JUN27 5.75 P 0.000 0.000 0.000 0.670 -0.020 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.857 -0.023 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.064 -0.027 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.282 -0.037 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.506 -0.055 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.739 -0.059 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.979 -0.057 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.219 -0.056 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.460 -0.058 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.703 -0.058 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.951 -0.055 0 0 0 0
TOTAL PUT 6,217 237,388 +5,336
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.69
29JUN26 4.60 C 0.000 0.000 0.000 4.145 -0.032 163 0 0 -10
29JUN26 4.70 C 0.000 0.000 0.000 4.030 -0.044 147 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.930 -0.044 143 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.831 -0.043 139 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.731 -0.048 135 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.496 -0.029 134 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.217 -0.062 103 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.982 -0.045 105 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.717 -0.059 85 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.467 -0.060 77 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.248 -0.050 85 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.999 -0.029 76 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.752 -0.030 68 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.495 -0.052 57 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.238 -0.059 47 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 0.953 -0.070 20 0 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.729 -0.048 28 0 16,764 0
29JUN26 8.25 C 0.523 0.524 0.523 0.490 -0.060 22 16 3,047 0
29JUN26 8.50 C 0.305 0.338 0.285 0.287 -0.052 20 344 5,973 -100
29JUN26 8.75 C 0.170 0.178 0.146 0.141 -0.038 20 564 7,586 -47
29JUN26 9.00 C 0.078 0.079 0.066 0.057 -0.022 19 323 18,736 +293
29JUN26 9.25 C 0.027 0.028 0.024 0.018 -0.010 19 1,460 8,226 +130
29JUN26 9.50 C 0.000 0.000 0.000 0.005 -0.003 19 0 3,864 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 55 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.498 -0.041 104 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.247 -0.047 95 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.999 -0.030 88 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.749 -0.028 80 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.500 -0.030 73 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.250 -0.048 66 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.002 -0.027 60 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.753 -0.029 54 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.496 -0.051 46 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.240 -0.057 38 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.956 -0.070 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.729 -0.054 23 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.493 -0.063 19 0 642 0
30JUL26 8.50 C 0.335 0.335 0.335 0.319 -0.050 20 45 1,386 +43
30JUL26 8.75 C 0.200 0.208 0.183 0.181 -0.041 20 24 3,398 +5
30JUL26 9.00 C 0.110 0.115 0.103 0.093 -0.027 20 1,434 6,002 +960
30JUL26 9.25 C 0.060 0.061 0.060 0.044 -0.016 19 102 2,694 +102
30JUL26 9.50 C 0.035 0.035 0.035 0.020 -0.008 19 110 2,779 +80
30JUL26 9.75 C 0.000 0.000 0.000 0.009 -0.004 20 0 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.247 -0.047 80 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.999 -0.030 74 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.749 -0.028 68 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.500 -0.030 62 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.251 -0.047 57 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.002 -0.042 51 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.753 -0.029 46 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.496 -0.051 39 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.240 -0.057 33 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.960 -0.069 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.729 -0.066 20 0 0 0
28AUG26 8.25 C 0.587 0.587 0.587 0.527 -0.058 20 30 120 +30
28AUG26 8.50 C 0.000 0.000 0.000 0.374 -0.040 21 0 203 0
28AUG26 8.75 C 0.000 0.000 0.000 0.248 -0.036 21 0 5,772 0
28AUG26 9.00 C 0.190 0.190 0.173 0.159 -0.028 21 130 2,131 -130
28AUG26 9.25 C 0.000 0.000 0.000 0.100 -0.018 21 0 581 0
28AUG26 9.50 C 0.000 0.000 0.000 0.059 -0.014 21 0 955 0
28AUG26 9.75 C 0.049 0.049 0.049 0.035 -0.008 21 150 1,006 +150
28AUG26 10.00 C 0.000 0.000 0.000 0.019 -0.005 20 0 635 0
28AUG26 10.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 150 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.047 -0.027 90 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.948 -0.026 87 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.848 -0.026 85 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.748 -0.031 82 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.498 -0.042 76 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.248 -0.046 70 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.999 -0.043 64 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.749 -0.028 59 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.500 -0.030 54 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.251 -0.047 49 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.002 -0.042 44 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.753 -0.029 40 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.497 -0.050 34 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.243 -0.054 29 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.969 -0.068 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.754 -0.062 21 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.584 -0.058 22 0 2,251 0
29SEP26 8.50 C 0.000 0.000 0.000 0.434 -0.038 21 0 10,695 0
29SEP26 8.75 C 0.325 0.325 0.325 0.316 -0.035 21 100 6,347 0
29SEP26 9.00 C 0.000 0.000 0.000 0.225 -0.029 21 0 9,045 0
29SEP26 9.25 C 0.000 0.000 0.000 0.156 -0.023 21 0 797 0
29SEP26 9.50 C 0.000 0.000 0.000 0.105 -0.018 21 0 1,161 0
29SEP26 9.75 C 0.094 0.094 0.094 0.069 -0.014 21 90 885 +90
29SEP26 10.00 C 0.000 0.000 0.000 0.045 -0.009 21 0 760 0
29SEP26 10.50 C 0.000 0.000 0.000 0.017 -0.005 21 0 255 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.948 -0.045 65 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.848 -0.044 63 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.748 -0.044 61 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.498 -0.042 57 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.248 -0.046 52 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.999 -0.044 48 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.749 -0.045 44 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.500 -0.030 40 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.251 -0.047 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.002 -0.042 33 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.753 -0.045 29 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.497 -0.050 25 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.279 -0.033 24 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 1.063 -0.057 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.867 -0.050 21 0 11,485 0
30DEC26 8.25 C 0.000 0.000 0.000 0.723 -0.091 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.596 -0.041 21 0 714 0
30DEC26 8.75 C 0.000 0.000 0.000 0.486 -0.038 22 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.394 -0.032 22 0 334 0
30DEC26 9.25 C 0.000 0.000 0.000 0.315 -0.028 22 0 1,051 0
30DEC26 9.50 C 0.240 0.255 0.240 0.255 -0.017 22 361 4,439 +361
30DEC26 9.75 C 0.000 0.000 0.000 0.195 -0.018 22 0 482 0
30DEC26 10.00 C 0.000 0.000 0.000 0.150 -0.018 22 0 714 0
30DEC26 10.50 C 0.000 0.000 0.000 0.094 -0.007 22 0 224 0
30DEC26 11.00 C 0.000 0.000 0.000 0.053 -0.008 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.029 -0.005 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 -0.002 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.849 -0.045 52 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.748 -0.046 50 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.499 -0.047 46 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.249 -0.046 43 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.000 -0.046 39 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.751 -0.046 36 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.500 -0.047 32 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.251 -0.047 29 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.003 -0.044 26 0 0 0
30MAR27 7.00 C 1.762 1.762 1.762 1.754 -0.051 23 21 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.530 -0.040 22 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.322 -0.040 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.179 -0.050 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.023 -0.045 22 0 3,088 0
30MAR27 8.25 C 0.828 0.828 0.792 0.853 -0.060 21 90 2,866 +90
30MAR27 8.50 C 0.000 0.000 0.000 0.727 -0.035 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.617 -0.033 21 0 376 0
30MAR27 9.00 C 0.000 0.000 0.000 0.521 -0.027 21 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.435 -0.022 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.361 -0.022 22 0 6,727 0
30MAR27 9.75 C 0.000 0.000 0.000 0.299 -0.018 22 0 136 0
30MAR27 10.00 C 0.000 0.000 0.000 0.245 -0.013 22 0 432 0
30MAR27 10.50 C 0.000 0.000 0.000 0.163 -0.010 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.108 -0.006 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.072 -0.005 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.045 -0.003 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.028 -0.002 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.017 -0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.249 -0.047 35 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.000 -0.046 32 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.751 -0.046 29 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.500 -0.048 26 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.253 -0.046 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.007 -0.042 21 0 0 0
29JUN27 7.00 C 1.768 1.768 1.768 1.819 -0.003 22 21 61 +21
29JUN27 7.25 C 0.000 0.000 0.000 1.581 -0.055 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.409 -0.050 20 0 29 0
29JUN27 7.75 C 0.000 0.000 0.000 1.285 -0.010 22 0 48 0
29JUN27 8.00 C 0.000 0.000 0.000 1.133 -0.047 22 0 22 0
29JUN27 8.25 C 0.000 0.000 0.000 0.964 -0.041 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.839 -0.037 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.729 -0.034 21 0 113 0
29JUN27 9.00 C 0.000 0.000 0.000 0.629 -0.030 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.538 -0.029 21 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.463 -0.024 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.392 -0.020 21 0 10 0
29JUN27 10.00 C 0.310 0.310 0.310 0.334 -0.019 21 3 128 +3
29JUN27 10.50 C 0.000 0.000 0.000 0.237 -0.014 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.166 -0.011 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.119 -0.008 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.083 -0.006 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.056 -0.004 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.038 -0.002 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.025 -0.002 22 0 0 0
TOTAL CALL 5,418 192,168 +2,071
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 97 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 94 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 91 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 88 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 85 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 78 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 71 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 0.000 0.000 0.000 0.001 0.000 36 0 9,445 0
29JUN26 7.25 P 0.003 0.003 0.003 0.001 0.000 30 20 30,214 -20
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 5,722 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 20 0 3,555 0
29JUN26 8.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 12,444 0
29JUN26 8.25 P 0.022 0.025 0.020 0.024 +0.006 19 2,059 29,079 +317
29JUN26 8.50 P 0.080 0.080 0.069 0.074 +0.012 19 102 6,108 +52
29JUN26 8.75 P 0.172 0.177 0.162 0.179 +0.031 18 84 19,540 +22
29JUN26 9.00 P 0.307 0.307 0.307 0.346 +0.037 18 30 1,918 0
29JUN26 9.25 P 0.000 0.000 0.000 0.569 +0.062 19 0 1,054 0
29JUN26 9.50 P 0.799 0.799 0.799 0.810 +0.069 0 15 15 0
29JUN26 9.75 P 0.000 0.000 0.000 1.060 +0.070 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.310 +0.070 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.810 +0.070 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.310 +0.070 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.810 +0.070 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.310 +0.070 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.810 +0.070 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.310 +0.070 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.810 +0.070 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.310 +0.070 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 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 34 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 23 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 0.000 0.000 0.000 0.004 +0.001 20 0 4,907 0
30JUL26 7.50 P 0.000 0.000 0.000 0.012 +0.002 20 0 1,682 0
30JUL26 7.75 P 0.032 0.033 0.031 0.032 +0.005 19 360 5,691 +360
30JUL26 8.00 P 0.066 0.068 0.064 0.071 +0.007 19 1,560 4,492 +1,560
30JUL26 8.25 P 0.135 0.147 0.124 0.141 +0.017 19 352 8,108 +232
30JUL26 8.50 P 0.212 0.242 0.212 0.248 +0.023 19 92 4,473 -2
30JUL26 8.75 P 0.000 0.000 0.000 0.394 +0.037 18 0 2,052 0
30JUL26 9.00 P 0.535 0.535 0.535 0.574 +0.034 17 30 1,808 0
30JUL26 9.25 P 0.000 0.000 0.000 0.804 +0.058 19 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.035 +0.064 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.238 +0.041 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.499 +0.060 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.964 +0.028 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.463 +0.041 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.962 +0.041 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.462 +0.046 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.960 +0.030 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.459 +0.028 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.957 +0.043 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.457 +0.045 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 30 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.007 +0.001 21 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.017 +0.003 21 0 2,270 0
28AUG26 7.50 P 0.000 0.000 0.000 0.037 +0.005 21 0 1,645 0
28AUG26 7.75 P 0.066 0.066 0.066 0.071 +0.006 20 30 1,222 +30
28AUG26 8.00 P 0.000 0.000 0.000 0.126 +0.010 20 0 5,478 0
28AUG26 8.25 P 0.195 0.195 0.195 0.208 +0.019 20 30 857 +30
28AUG26 8.50 P 0.277 0.302 0.277 0.319 +0.028 20 157 1,639 +60
28AUG26 8.75 P 0.443 0.443 0.443 0.459 +0.032 19 30 6,537 +30
28AUG26 9.00 P 0.000 0.000 0.000 0.627 +0.035 19 0 381 0
28AUG26 9.25 P 0.000 0.000 0.000 0.844 +0.055 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.060 +0.060 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.252 +0.047 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.499 +0.051 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.978 +0.042 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.463 +0.023 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.962 +0.038 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.462 +0.024 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.960 +0.023 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.459 +0.023 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.958 +0.039 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.457 +0.040 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 34 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 374 0
29SEP26 5.75 P 0.005 0.005 0.005 0.001 0.000 26 20 100 -20
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 +0.001 22 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 0.008 +0.001 21 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.017 +0.002 21 0 26,491 0
29SEP26 7.25 P 0.000 0.000 0.000 0.036 +0.005 21 0 6,516 0
29SEP26 7.50 P 0.000 0.000 0.000 0.066 +0.007 21 0 16,019 0
29SEP26 7.75 P 0.109 0.109 0.103 0.114 +0.013 21 125 3,408 +115
29SEP26 8.00 P 0.000 0.000 0.000 0.173 +0.013 20 0 3,534 0
29SEP26 8.25 P 0.000 0.000 0.000 0.260 +0.020 20 0 1,554 0
29SEP26 8.50 P 0.000 0.000 0.000 0.374 +0.027 20 0 11,916 0
29SEP26 8.75 P 0.494 0.494 0.477 0.512 +0.032 20 200 517 +123
29SEP26 9.00 P 0.000 0.000 0.000 0.672 +0.033 19 0 950 0
29SEP26 9.25 P 0.830 0.830 0.830 0.880 +0.066 21 30 240 +30
29SEP26 9.50 P 0.000 0.000 0.000 1.086 +0.055 21 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.268 +0.037 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.499 +0.043 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.978 +0.041 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.464 +0.023 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.962 +0.023 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.462 +0.024 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.960 +0.023 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.459 +0.023 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.958 +0.023 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.457 +0.023 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 +0.001 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 +0.001 23 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 +0.001 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.026 +0.002 22 0 1,667 0
30DEC26 6.75 P 0.060 0.060 0.060 0.045 +0.004 22 300 2,011 -300
30DEC26 7.00 P 0.085 0.085 0.085 0.074 +0.007 22 120 19,323 0
30DEC26 7.25 P 0.123 0.123 0.123 0.113 +0.009 22 120 1,781 +120
30DEC26 7.50 P 0.000 0.000 0.000 0.167 +0.013 22 0 1,329 0
30DEC26 7.75 P 0.000 0.000 0.000 0.236 +0.017 22 0 2,184 0
30DEC26 8.00 P 0.322 0.322 0.322 0.322 +0.021 23 150 3,296 +150
30DEC26 8.25 P 0.000 0.000 0.000 0.427 +0.027 23 0 604 0
30DEC26 8.50 P 0.000 0.000 0.000 0.549 +0.031 23 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.690 +0.034 23 0 520 0
30DEC26 9.00 P 0.847 0.847 0.833 0.851 +0.040 23 125 642 +64
30DEC26 9.25 P 0.000 0.000 0.000 0.998 +0.016 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.220 +0.085 24 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.425 +0.056 24 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.639 +0.054 25 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.092 +0.048 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.544 +0.030 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.033 +0.047 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.497 +0.031 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.998 +0.049 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.485 +0.047 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.959 +0.024 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.457 +0.023 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 0.002 +0.001 23 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 0.006 +0.001 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.011 +0.001 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.020 +0.003 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.034 +0.005 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.054 +0.007 22 0 495 0
30MAR27 6.75 P 0.000 0.000 0.000 0.082 +0.009 22 0 671 0
30MAR27 7.00 P 0.000 0.000 0.000 0.120 +0.012 22 0 1,373 0
30MAR27 7.25 P 0.187 0.187 0.187 0.170 +0.016 22 50 809 +50
30MAR27 7.50 P 0.000 0.000 0.000 0.232 +0.018 22 0 656 0
30MAR27 7.75 P 0.000 0.000 0.000 0.310 +0.022 22 0 592 0
30MAR27 8.00 P 0.409 0.416 0.409 0.404 +0.027 22 300 3,322 +238
30MAR27 8.25 P 0.000 0.000 0.000 0.512 +0.033 22 0 3,491 0
30MAR27 8.50 P 0.000 0.000 0.000 0.635 +0.037 23 0 6,606 0
30MAR27 8.75 P 0.000 0.000 0.000 0.775 +0.040 23 0 603 0
30MAR27 9.00 P 0.946 0.946 0.946 0.931 +0.045 23 50 593 +50
30MAR27 9.25 P 0.000 0.000 0.000 1.069 +0.019 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 1.283 +0.052 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.481 +0.057 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.688 +0.060 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.136 +0.066 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.587 +0.042 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.052 +0.036 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.528 +0.040 26 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.009 +0.040 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.493 +0.045 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.981 +0.041 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.469 +0.035 0 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.013 +0.002 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.021 +0.002 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.035 +0.004 22 0 130 0
29JUN27 6.25 P 0.000 0.000 0.000 0.054 +0.005 22 0 43 0
29JUN27 6.50 P 0.100 0.100 0.100 0.081 +0.008 22 10 130 +10
29JUN27 6.75 P 0.000 0.000 0.000 0.115 +0.009 22 0 10 0
29JUN27 7.00 P 0.182 0.182 0.182 0.161 +0.012 22 2 123 +2
29JUN27 7.25 P 0.000 0.000 0.000 0.218 +0.015 22 0 34 0
29JUN27 7.50 P 0.000 0.000 0.000 0.288 +0.020 22 0 49 0
29JUN27 7.75 P 0.000 0.000 0.000 0.369 +0.023 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.466 +0.026 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.577 +0.031 22 0 566 0
29JUN27 8.50 P 0.000 0.000 0.000 0.700 +0.035 22 0 191 0
29JUN27 8.75 P 0.000 0.000 0.000 0.839 +0.037 22 0 6 0
29JUN27 9.00 P 0.000 0.000 0.000 0.993 +0.044 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.122 +0.011 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.337 +0.050 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.526 +0.055 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.728 +0.057 23 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 2.157 +0.059 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.601 +0.040 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.062 +0.020 25 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.532 +0.039 25 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.011 +0.042 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.494 +0.040 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.981 +0.040 0 0 0 0
TOTAL PUT 6,553 341,039 +3,303
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 2.960 +0.023 131 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.860 +0.023 126 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.776 +0.039 134 0 0 0
29JUN26 4.30 C 2.541 2.541 2.541 2.637 0.000 68 1 1 +1
29JUN26 4.40 C 0.000 0.000 0.000 2.559 +0.022 110 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.459 +0.022 105 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.360 +0.023 101 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.277 +0.039 108 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.161 +0.023 93 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.078 +0.040 99 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.960 +0.022 83 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.712 +0.031 74 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.479 +0.040 72 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.225 +0.036 59 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.968 +0.028 46 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.712 +0.020 33 0 210 0
29JUN26 6.50 C 0.000 0.000 0.000 0.462 +0.007 23 0 2,373 0
29JUN26 6.75 C 0.261 0.293 0.261 0.248 -0.008 20 60 22,234 +30
29JUN26 7.00 C 0.127 0.137 0.109 0.108 0.000 20 3,057 20,938 -1,568
29JUN26 7.25 C 0.040 0.054 0.036 0.034 -0.001 20 877 20,008 +474
29JUN26 7.50 C 0.016 0.020 0.016 0.008 0.000 20 330 3,504 -162
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 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 29 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.566 +0.025 67 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.471 +0.033 67 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.371 +0.032 64 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.277 +0.030 63 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.166 +0.018 55 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.078 +0.029 58 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.971 +0.022 52 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.725 +0.037 46 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.479 +0.038 41 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.228 +0.033 34 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.968 +0.014 24 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.724 -0.001 20 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.516 +0.006 21 0 455 0
30JUL26 6.75 C 0.000 0.000 0.000 0.338 +0.004 21 0 1,632 0
30JUL26 7.00 C 0.212 0.218 0.203 0.198 +0.002 21 24 1,627 -20
30JUL26 7.25 C 0.113 0.124 0.111 0.106 0.000 21 436 1,566 +379
30JUL26 7.50 C 0.061 0.061 0.056 0.047 -0.005 20 210 1,930 +79
30JUL26 7.75 C 0.030 0.030 0.030 0.022 -0.001 20 30 883 +30
30JUL26 8.00 C 0.018 0.018 0.018 0.009 0.000 21 20 1,094 +20
30JUL26 8.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.581 +0.040 56 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.480 +0.025 53 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.383 +0.032 52 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.283 +0.019 49 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.185 +0.020 47 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.085 +0.030 45 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.986 +0.022 43 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.737 +0.010 37 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.494 +0.033 34 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.252 +0.029 30 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.014 +0.028 27 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.784 +0.020 24 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.570 +0.006 21 0 270 0
28AUG26 6.75 C 0.402 0.402 0.402 0.404 +0.006 21 1 162 +1
28AUG26 7.00 C 0.000 0.000 0.000 0.265 +0.004 21 0 1,798 0
28AUG26 7.25 C 0.187 0.187 0.187 0.168 +0.003 21 36 785 -36
28AUG26 7.50 C 0.000 0.000 0.000 0.099 -0.001 21 0 603 0
28AUG26 7.75 C 0.000 0.000 0.000 0.055 0.000 21 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.029 0.000 21 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.014 -0.001 21 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.003 0.000 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.002 0.000 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 28 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.987 +0.032 55 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.889 +0.032 54 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.792 +0.036 52 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.690 +0.029 49 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.594 +0.034 48 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.495 +0.036 46 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.394 +0.032 44 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.295 +0.031 42 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.202 +0.037 42 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.114 +0.048 43 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.019 +0.045 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.758 +0.027 34 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.527 +0.036 32 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.278 +0.024 28 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.016 -0.001 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.804 -0.002 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.623 +0.006 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.462 +0.004 21 0 6,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.324 +0.004 21 0 4,502 0
29SEP26 7.25 C 0.000 0.000 0.000 0.223 +0.001 21 0 14,733 0
29SEP26 7.50 C 0.155 0.155 0.155 0.146 -0.003 21 100 657 -31
29SEP26 7.75 C 0.100 0.100 0.100 0.092 -0.002 21 20 280 0
29SEP26 8.00 C 0.000 0.000 0.000 0.056 -0.001 21 0 610 0
29SEP26 8.25 C 0.000 0.000 0.000 0.032 -0.001 21 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.018 -0.001 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 -0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 0.000 21 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 0.000 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 22 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.824 +0.024 45 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.725 +0.032 43 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.628 +0.032 42 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.531 +0.033 41 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.434 +0.034 39 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.335 +0.026 37 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.237 +0.026 36 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.141 +0.026 35 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.045 +0.026 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.813 +0.032 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.570 +0.022 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.336 +0.015 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.085 +0.001 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.915 +0.028 23 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.730 +0.004 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.576 +0.002 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.443 +0.002 22 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.334 +0.002 22 0 680 0
30DEC26 7.50 C 0.251 0.251 0.251 0.247 +0.002 22 245 440 -87
30DEC26 7.75 C 0.000 0.000 0.000 0.178 +0.001 21 0 151 0
30DEC26 8.00 C 0.000 0.000 0.000 0.127 +0.002 21 0 367 0
30DEC26 8.25 C 0.111 0.115 0.111 0.089 +0.002 21 310 781 +90
30DEC26 8.50 C 0.000 0.000 0.000 0.061 +0.001 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.041 +0.001 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 +0.001 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 0.000 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 0.000 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 0.000 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 2.730 +0.034 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.633 +0.015 38 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.533 +0.023 36 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.436 +0.033 35 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.341 +0.032 34 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.246 +0.033 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.151 +0.033 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.056 +0.033 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.822 +0.021 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.588 +0.015 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.365 +0.015 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.158 +0.035 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.942 +0.002 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.756 -0.028 21 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.657 +0.003 23 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.528 0.000 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.426 +0.003 22 0 429 0
30MAR27 7.50 C 0.000 0.000 0.000 0.338 +0.003 22 0 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.266 +0.003 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.206 +0.003 22 0 93 0
30MAR27 8.25 C 0.000 0.000 0.000 0.158 +0.003 22 0 75 0
30MAR27 8.50 C 0.000 0.000 0.000 0.122 +0.002 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.093 +0.002 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.070 +0.002 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.052 +0.001 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.039 +0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.029 +0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.021 +0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.633 +0.015 34 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.537 +0.027 33 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.441 +0.033 32 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.346 +0.034 31 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.253 +0.032 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.160 +0.034 30 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.068 +0.034 29 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.835 +0.027 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.609 +0.017 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.398 +0.023 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.203 +0.011 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.996 -0.002 21 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.868 +0.003 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.728 -0.001 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.608 -0.002 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.503 -0.003 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.413 -0.003 22 0 14 0
29JUN27 7.75 C 0.000 0.000 0.000 0.335 -0.002 22 0 10 0
29JUN27 8.00 C 0.299 0.299 0.299 0.273 -0.002 22 10 16 +10
29JUN27 8.25 C 0.000 0.000 0.000 0.220 -0.002 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.175 -0.001 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.140 -0.001 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.111 -0.001 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.086 -0.001 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.068 -0.002 21 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.053 -0.001 21 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.041 - 21 0 0 -
TOTAL CALL 5,767 159,461 -790
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 82 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 72 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 69 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 4,894 0
29JUN26 6.50 P 0.016 0.016 0.016 0.013 0.000 20 30 8,258 +30
29JUN26 6.75 P 0.054 0.057 0.046 0.055 -0.004 20 485 6,538 +465
29JUN26 7.00 P 0.159 0.162 0.152 0.162 -0.008 19 100 7,358 +48
29JUN26 7.25 P 0.337 0.337 0.337 0.348 -0.007 21 30 10,295 -30
29JUN26 7.50 P 0.000 0.000 0.000 0.572 -0.013 20 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 0.820 -0.012 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.070 -0.010 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.320 -0.003 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.570 -0.021 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.820 -0.005 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.070 -0.019 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.320 -0.011 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.570 -0.015 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.820 -0.019 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.070 -0.019 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.570 -0.015 0 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 29 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 0.000 0.000 0.000 0.006 0.000 21 0 639 0
30JUL26 6.25 P 0.000 0.000 0.000 0.020 -0.001 20 0 7,306 0
30JUL26 6.50 P 0.053 0.057 0.050 0.056 -0.002 20 270 2,157 +240
30JUL26 6.75 P 0.113 0.125 0.113 0.121 -0.010 20 80 2,008 -40
30JUL26 7.00 P 0.000 0.000 0.000 0.235 -0.013 20 0 1,378 0
30JUL26 7.25 P 0.382 0.382 0.382 0.403 -0.010 21 30 1,417 +30
30JUL26 7.50 P 0.000 0.000 0.000 0.598 -0.002 20 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.825 -0.016 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.070 -0.010 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.320 -0.003 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.570 -0.026 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.820 -0.013 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.070 -0.019 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.320 -0.011 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.570 -0.015 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.820 -0.019 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.070 -0.019 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.570 -0.021 0 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 35 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 0.000 21 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.007 0.000 21 0 410 0
28AUG26 6.00 P 0.000 0.000 0.000 0.019 0.000 21 0 120 0
28AUG26 6.25 P 0.052 0.052 0.052 0.046 0.000 21 30 559 +30
28AUG26 6.50 P 0.000 0.000 0.000 0.097 -0.001 21 0 1,675 0
28AUG26 6.75 P 0.159 0.159 0.153 0.170 -0.006 20 78 1,613 0
28AUG26 7.00 P 0.000 0.000 0.000 0.289 -0.006 20 0 1,348 0
28AUG26 7.25 P 0.000 0.000 0.000 0.444 -0.008 21 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.631 0.000 21 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.843 0.000 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.075 -0.005 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.320 -0.013 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.570 -0.026 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.820 -0.013 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.070 -0.019 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.320 -0.014 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.570 -0.015 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.820 -0.019 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.070 -0.019 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.570 -0.021 0 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 31 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 27 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 0.012 0.012 0.012 0.001 0.000 23 20 765 -20
29SEP26 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 2,147 0
29SEP26 5.50 P 0.000 0.000 0.000 0.006 0.000 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.015 -0.001 21 0 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.035 -0.001 21 0 10,431 0
29SEP26 6.25 P 0.000 0.000 0.000 0.073 -0.001 21 0 18,353 0
29SEP26 6.50 P 0.000 0.000 0.000 0.134 -0.002 21 0 2,365 0
29SEP26 6.75 P 0.221 0.221 0.221 0.215 -0.006 21 90 3,304 -57
29SEP26 7.00 P 0.327 0.327 0.327 0.331 -0.009 20 30 755 +30
29SEP26 7.25 P 0.000 0.000 0.000 0.482 -0.008 21 0 679 0
29SEP26 7.50 P 0.000 0.000 0.000 0.662 -0.002 21 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.864 -0.001 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.085 -0.001 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.322 -0.011 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.570 -0.026 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.820 -0.013 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.070 -0.019 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.320 -0.014 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.570 -0.015 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.820 -0.019 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.070 -0.019 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.570 -0.021 0 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 0.000 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 0.000 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 0.007 +0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 0.000 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.020 +0.001 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.040 +0.001 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.071 +0.001 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.120 +0.001 21 0 629 0
30DEC26 6.25 P 0.170 0.170 0.170 0.178 -0.001 21 2 1,152 -2
30DEC26 6.50 P 0.000 0.000 0.000 0.262 +0.002 21 0 3,641 0
30DEC26 6.75 P 0.000 0.000 0.000 0.368 +0.002 21 0 3,898 0
30DEC26 7.00 P 0.000 0.000 0.000 0.497 +0.002 20 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.647 +0.003 20 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 0.815 +0.003 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.029 +0.002 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.196 -0.037 18 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.404 -0.043 17 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.620 -0.051 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.866 -0.019 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.099 -0.018 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.335 -0.019 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.574 -0.019 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.859 +0.017 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.103 +0.014 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.594 +0.003 21 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 +0.001 23 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 0.007 +0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.012 +0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.016 +0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.020 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.027 +0.001 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.047 +0.001 22 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.079 +0.002 22 0 154 0
30MAR27 5.75 P 0.000 0.000 0.000 0.124 +0.002 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.177 -0.002 22 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.248 0.000 21 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.341 +0.004 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.451 +0.003 21 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.587 +0.010 21 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.728 +0.003 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.890 +0.001 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.066 -0.030 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.254 -0.036 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.452 -0.043 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.664 -0.052 18 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.886 -0.040 17 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.130 -0.031 18 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.362 -0.032 14 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.596 -0.032 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.859 +0.003 19 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.103 +0.008 18 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.598 +0.007 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.009 -0.001 21 0 100 0
29JUN27 4.50 P 0.000 0.000 0.000 0.012 0.000 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.016 0.000 21 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.020 -0.001 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.026 -0.001 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.033 0.000 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.041 -0.001 21 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.068 -0.001 21 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.106 -0.001 21 0 250 0
29JUN27 5.75 P 0.000 0.000 0.000 0.157 -0.002 21 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.219 -0.002 21 0 8 0
29JUN27 6.25 P 0.000 0.000 0.000 0.295 -0.002 21 0 9 0
29JUN27 6.50 P 0.000 0.000 0.000 0.384 -0.002 21 0 8 0
29JUN27 6.75 P 0.000 0.000 0.000 0.495 -0.005 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.624 -0.005 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.769 -0.008 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.950 -0.013 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.101 -0.033 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.301 -0.014 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.479 -0.043 19 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.687 -0.047 18 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.934 -0.015 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.130 -0.044 16 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.373 -0.030 17 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.604 -0.032 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.859 -0.013 18 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.103 - 18 0 0 -
TOTAL PUT 1,275 276,976 +724
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 1.145 +0.018 70 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.045 +0.018 64 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.946 +0.019 59 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.846 +0.011 53 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.746 +0.018 47 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.646 +0.017 42 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.543 +0.013 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.441 +0.004 28 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.341 +0.006 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.247 -0.001 20 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.159 0.000 17 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.094 -0.006 16 0 93 0
29JUN26 5.25 C 0.000 0.000 0.000 0.015 -0.003 17 0 76 0
29JUN26 5.50 C 0.000 0.000 0.000 0.001 -0.001 17 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.049 +0.020 51 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.949 +0.019 47 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.849 +0.014 42 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.750 +0.019 38 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.647 +0.015 33 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.545 +0.011 28 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.445 +0.007 24 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.349 +0.004 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.261 +0.002 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.174 -0.005 17 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.123 -0.003 18 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.036 -0.005 18 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.008 -0.002 18 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 -0.001 17 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 29 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 1.049 +0.019 43 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.949 +0.019 39 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.849 +0.014 36 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.750 +0.018 33 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.647 +0.013 28 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.546 +0.009 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.445 +0.001 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.356 0.000 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.273 -0.001 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.191 -0.001 16 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.146 +0.007 18 0 260 0
28AUG26 5.25 C 0.000 0.000 0.000 0.059 -0.001 17 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.020 -0.001 17 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.006 0.000 17 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 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 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.146 +0.016 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.049 +0.019 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.949 +0.018 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.849 +0.014 31 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.750 +0.016 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.650 +0.013 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.552 +0.008 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.461 +0.004 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.377 0.000 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.305 +0.002 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.237 +0.004 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.180 -0.008 18 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.099 0.000 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.047 0.000 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.020 0.000 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 0.000 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 1.146 +0.016 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.049 +0.018 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.951 +0.016 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.856 +0.014 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.775 +0.022 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.682 +0.013 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.612 +0.020 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.538 +0.018 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.469 +0.012 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.404 +0.010 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.341 +0.001 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.296 +0.002 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.199 +0.002 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.130 +0.002 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.080 +0.001 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.052 0.000 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.031 +0.001 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.017 0.000 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 +0.001 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 1.148 +0.018 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.068 +0.023 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.967 +0.016 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.878 +0.015 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.797 +0.009 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.715 -0.002 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.649 -0.002 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.586 -0.002 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.527 -0.002 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.473 -0.002 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.421 -0.002 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.375 -0.003 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.275 -0.003 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.196 -0.003 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.138 -0.002 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.095 -0.002 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.067 -0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.046 -0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 -0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 0.000 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.073 +0.006 18 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.989 0.000 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.911 -0.006 18 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.838 -0.006 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.771 -0.008 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.705 -0.008 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.646 -0.008 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.587 -0.008 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.534 -0.009 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.483 -0.009 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.437 -0.010 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.335 -0.010 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.253 -0.009 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.188 -0.009 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.138 -0.007 20 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.100 -0.006 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.076 -0.002 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.053 -0.005 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.036 -0.003 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.025 -0.003 21 0 0 0
TOTAL CALL 0 2,910 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 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 21 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 17 0 31 0
29JUN26 4.70 P 0.008 0.008 0.008 0.004 -0.001 17 10 140 -10
29JUN26 4.80 P 0.012 0.014 0.012 0.013 -0.002 17 30 159 0
29JUN26 4.90 P 0.000 0.000 0.000 0.033 -0.001 17 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.069 -0.005 17 0 189 0
29JUN26 5.25 P 0.000 0.000 0.000 0.247 -0.002 20 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.480 -0.001 0 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.730 -0.001 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.980 -0.001 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.230 0.000 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.480 0.000 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.730 -0.001 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.980 -0.001 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.230 -0.001 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.480 -0.001 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.730 0.000 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.980 -0.001 0 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 0.002 -0.001 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.006 -0.002 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.014 -0.002 18 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.026 -0.002 18 0 31 0
30JUL26 4.70 P 0.000 0.000 0.000 0.048 -0.003 18 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.078 -0.003 18 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.118 -0.003 17 0 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.171 -0.013 17 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.346 -0.008 15 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.583 +0.003 17 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.806 -0.017 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.053 -0.018 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.303 -0.018 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.552 -0.018 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.800 -0.020 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.049 -0.020 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.299 -0.019 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.548 -0.020 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 0.000 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.008 0.000 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.015 0.000 17 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.026 -0.001 17 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.044 0.000 17 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.070 0.000 17 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.104 -0.001 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.148 -0.002 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.194 +0.001 17 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.383 +0.002 19 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.583 -0.021 14 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.827 +0.002 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.074 +0.003 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.323 +0.002 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.552 -0.018 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.822 +0.002 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.051 -0.018 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.301 -0.017 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.550 -0.018 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 0.004 +0.001 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.007 0.000 19 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.012 0.000 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.021 +0.001 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.033 +0.001 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.050 0.000 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.072 -0.001 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.103 0.000 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.138 -0.003 18 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.181 -0.002 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.231 -0.001 18 0 485 0
29SEP26 5.25 P 0.000 0.000 0.000 0.388 -0.020 17 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.587 -0.017 15 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.827 -0.001 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.074 +0.003 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.323 +0.002 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.553 -0.017 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.822 +0.002 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.052 -0.017 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.301 -0.017 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.551 -0.017 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.800 -0.016 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.050 -0.016 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 +0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 +0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.052 +0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.070 +0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.093 +0.001 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.120 +0.002 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.151 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.189 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.232 +0.002 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.279 +0.002 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.334 +0.002 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.479 -0.010 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.671 -0.007 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.882 -0.009 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.103 -0.015 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.333 -0.016 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.570 -0.016 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.822 -0.004 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.052 -0.019 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.301 -0.019 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.551 -0.017 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.800 -0.016 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.038 -0.001 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.051 -0.001 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.067 -0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.085 -0.002 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.109 -0.001 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.135 -0.002 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.166 -0.002 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.201 -0.003 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.240 -0.003 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.285 -0.003 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.333 -0.002 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.388 -0.002 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.540 -0.002 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.719 -0.002 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.921 -0.002 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.144 -0.001 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.370 -0.012 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.602 -0.019 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.839 -0.017 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.080 -0.016 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.323 -0.015 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.566 -0.009 0 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.070 -0.006 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.089 -0.005 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.111 -0.006 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.135 -0.007 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.165 -0.008 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.196 -0.009 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.235 -0.008 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.274 -0.009 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.320 -0.009 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.368 -0.009 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.422 -0.010 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.572 -0.010 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.746 -0.009 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.942 -0.008 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.157 -0.006 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.380 -0.013 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.610 -0.019 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.840 -0.022 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.083 -0.016 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.323 -0.015 0 0 0 0
TOTAL PUT 40 3,565 -10
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 ($0.001) CLOSING PRICE HK$ 9.65
29JUN26 7.50 C 0.000 0.000 0.000 2.184 -0.063 63 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.922 -0.075 48 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.673 -0.080 43 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.437 -0.066 43 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.163 -0.091 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.915 -0.090 18 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.672 -0.089 18 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.446 -0.084 18 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.251 -0.084 17 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.123 -0.058 17 0 70 0
29JUN26 10.00 C 0.058 0.065 0.058 0.052 -0.030 18 75 229 -13
29JUN26 10.50 C 0.000 0.000 0.000 0.005 -0.005 18 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,150 0
29JUN26 12.00 C 0.005 0.005 0.005 0.001 0.000 34 13 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 50 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 55 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 60 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 64 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 69 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 73 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 77 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 81 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 84 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.210 -0.063 42 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.962 -0.063 38 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.716 -0.062 34 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.470 -0.056 30 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.228 -0.054 27 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.959 -0.086 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.741 -0.080 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.546 -0.072 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.370 -0.077 18 0 4 0
30JUL26 9.75 C 0.000 0.000 0.000 0.245 -0.062 19 0 17 0
30JUL26 10.00 C 0.000 0.000 0.000 0.157 -0.042 19 0 99 0
30JUL26 10.50 C 0.073 0.073 0.073 0.051 -0.017 19 108 451 +98
30JUL26 11.00 C 0.000 0.000 0.000 0.013 -0.005 19 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.210 -0.088 29 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.962 -0.091 26 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.716 -0.092 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.504 -0.051 27 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.269 -0.052 24 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.018 -0.080 20 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.817 -0.074 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.631 -0.086 20 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.470 -0.078 19 0 27 0
28AUG26 9.75 C 0.000 0.000 0.000 0.350 -0.060 20 0 15 0
28AUG26 10.00 C 0.000 0.000 0.000 0.251 -0.048 20 0 118 0
28AUG26 10.50 C 0.000 0.000 0.000 0.119 -0.023 20 0 165 0
28AUG26 11.00 C 0.071 0.071 0.071 0.048 -0.011 20 25 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.017 -0.005 20 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.210 -0.095 26 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.998 -0.062 31 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.754 -0.063 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.514 -0.043 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.275 -0.047 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.019 -0.079 19 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.818 -0.073 19 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.658 -0.059 20 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.470 -0.078 18 0 2 0
29SEP26 9.75 C 0.000 0.000 0.000 0.350 -0.060 18 0 115 0
29SEP26 10.00 C 0.342 0.357 0.342 0.262 -0.037 19 40 422 0
29SEP26 10.50 C 0.000 0.000 0.000 0.123 -0.021 19 0 366 0
29SEP26 11.00 C 0.125 0.125 0.125 0.051 -0.011 19 5 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.019 -0.005 19 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.007 -0.002 19 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 0.000 20 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 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 35 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 2.254 -0.063 29 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.019 -0.062 27 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.791 -0.061 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.573 -0.065 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.364 -0.075 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.137 -0.118 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.968 -0.120 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.816 -0.118 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.662 -0.136 21 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.561 -0.138 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.479 -0.093 22 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.315 -0.096 22 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.202 -0.077 22 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.124 -0.061 22 0 72 0
30DEC26 12.00 C 0.178 0.178 0.178 0.074 -0.047 22 119 7,447 +119
30DEC26 12.50 C 0.000 0.000 0.000 0.044 -0.033 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.025 -0.023 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.014 -0.016 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.008 -0.010 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.004 -0.007 22 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.002 -0.004 22 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 -0.003 22 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 -0.001 23 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 27 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.297 -0.083 27 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.067 -0.093 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.850 -0.102 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.647 -0.052 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.457 -0.057 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.279 -0.063 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.088 -0.098 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.947 -0.094 21 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.817 -0.091 21 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.717 -0.051 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.619 -0.064 22 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.444 -0.075 22 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.311 -0.065 22 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.212 -0.056 22 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.144 -0.043 22 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.095 -0.034 21 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.062 -0.026 21 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.040 -0.019 21 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.025 -0.014 21 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.016 -0.009 21 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.010 -0.006 21 0 33 0
30MAR27 15.50 C 0.000 0.000 0.000 0.007 -0.004 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.004 -0.003 22 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.387 -0.061 27 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.177 -0.061 26 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.978 -0.058 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.788 -0.058 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.610 -0.072 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.445 -0.051 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.283 -0.057 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.157 -0.045 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.035 -0.041 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.927 -0.038 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.824 -0.033 24 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.648 -0.028 24 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.505 -0.037 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.406 -0.029 24 0 0 0
29JUN27 12.00 C 0.319 0.319 0.319 0.320 -0.014 25 3 53 +3
29JUN27 12.50 C 0.000 0.000 0.000 0.244 -0.009 25 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.183 -0.007 25 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.136 -0.006 25 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.103 -0.004 25 0 4 0
29JUN27 14.50 C 0.000 0.000 0.000 0.077 -0.002 25 0 1 0
TOTAL CALL 388 28,016 +207
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 31 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.002 0.000 19 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.008 +0.001 18 0 192 0
29JUN26 9.25 P 0.033 0.033 0.033 0.033 +0.007 18 20 135 +20
29JUN26 9.50 P 0.085 0.104 0.085 0.097 +0.020 18 15 329 0
29JUN26 9.75 P 0.000 0.000 0.000 0.219 +0.050 18 0 582 0
29JUN26 10.00 P 0.000 0.000 0.000 0.389 +0.062 18 0 742 0
29JUN26 10.50 P 1.015 1.015 0.850 0.850 +0.088 0 20 761 -5
29JUN26 11.00 P 1.354 1.354 1.342 1.350 +0.090 0 13 604 0
29JUN26 11.50 P 0.000 0.000 0.000 1.850 +0.081 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.350 +0.081 0 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.850 +0.081 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.350 +0.081 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.850 +0.081 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.350 +0.081 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.850 +0.081 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.350 +0.081 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.850 +0.081 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.350 +0.082 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.850 +0.082 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.350 +0.082 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.850 +0.082 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.010 +0.002 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.025 +0.005 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.057 +0.010 19 0 154 0
30JUL26 9.25 P 0.000 0.000 0.000 0.113 +0.018 19 0 35 0
30JUL26 9.50 P 0.000 0.000 0.000 0.194 +0.030 19 0 50 0
30JUL26 9.75 P 0.000 0.000 0.000 0.323 +0.055 19 0 250 0
30JUL26 10.00 P 0.000 0.000 0.000 0.484 +0.071 20 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 0.873 +0.076 19 0 443 0
30JUL26 11.00 P 0.000 0.000 0.000 1.350 +0.089 0 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.850 +0.081 0 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.350 +0.081 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.850 +0.081 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.350 +0.081 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.850 +0.081 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.350 +0.081 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.850 +0.081 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.350 +0.081 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.850 +0.081 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.350 +0.082 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.017 +0.003 20 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.035 +0.006 20 0 0 0
28AUG26 8.75 P 0.074 0.074 0.074 0.066 +0.010 20 15 21 +15
28AUG26 9.00 P 0.000 0.000 0.000 0.111 +0.013 20 0 33 0
28AUG26 9.25 P 0.000 0.000 0.000 0.188 +0.030 21 0 237 0
28AUG26 9.50 P 0.000 0.000 0.000 0.272 +0.032 20 0 382 0
28AUG26 9.75 P 0.380 0.380 0.380 0.388 +0.039 20 10 110 +10
28AUG26 10.00 P 0.521 0.524 0.513 0.562 +0.064 21 10 182 +10
28AUG26 10.50 P 0.000 0.000 0.000 0.918 +0.045 20 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.351 +0.072 18 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.873 +0.104 27 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 2.373 +0.104 32 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.873 +0.104 37 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.373 +0.104 41 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.873 +0.104 45 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.373 +0.104 49 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.873 +0.104 53 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.373 +0.104 56 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.873 +0.104 59 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.010 +0.002 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.020 +0.004 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.040 +0.008 19 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.072 +0.012 19 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.122 +0.026 19 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.191 +0.036 19 0 268 0
29SEP26 9.25 P 0.000 0.000 0.000 0.283 +0.033 19 0 202 0
29SEP26 9.50 P 0.400 0.400 0.400 0.398 +0.061 19 10 215 +10
29SEP26 9.75 P 0.000 0.000 0.000 0.541 +0.053 19 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.714 +0.079 20 0 305 0
29SEP26 10.50 P 1.068 1.068 1.068 1.076 +0.080 19 45 765 +45
29SEP26 11.00 P 1.490 1.490 1.490 1.503 +0.070 17 1 386 +1
29SEP26 11.50 P 0.000 0.000 0.000 1.991 +0.089 20 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.428 +0.058 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.909 +0.060 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.395 +0.061 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.884 +0.062 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.375 +0.063 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.873 +0.067 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.373 +0.075 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.873 +0.080 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.352 +0.064 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.937 +0.154 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.434 +0.155 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.931 +0.156 35 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.042 -0.015 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.064 -0.019 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.096 -0.023 21 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.139 -0.026 21 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.196 -0.028 21 0 272 0
30DEC26 8.75 P 0.000 0.000 0.000 0.267 -0.029 21 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.352 -0.030 21 0 232 0
30DEC26 9.25 P 0.000 0.000 0.000 0.453 -0.027 21 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.569 -0.023 21 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.700 -0.022 21 0 41 0
30DEC26 10.00 P 0.845 0.845 0.838 0.876 -0.014 22 13 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.211 -0.010 21 0 332 0
30DEC26 11.00 P 0.000 0.000 0.000 1.612 +0.015 21 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.041 +0.049 21 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.489 +0.053 19 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.952 +0.056 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.427 +0.059 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.908 +0.060 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.462 +0.040 25 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.883 +0.062 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.375 +0.063 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.873 +0.069 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.362 +0.064 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.937 +0.144 25 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.434 +0.145 28 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.931 +0.147 31 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.078 -0.003 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.109 -0.004 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.154 -0.003 21 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.202 -0.008 21 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.270 -0.003 21 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.347 -0.001 21 0 76 0
30MAR27 9.00 P 0.438 0.438 0.438 0.431 -0.007 21 4 93 -4
30MAR27 9.25 P 0.000 0.000 0.000 0.548 +0.010 21 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 0.653 +0.002 21 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.797 +0.018 21 0 89 0
30MAR27 10.00 P 0.000 0.000 0.000 0.945 0.000 21 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.299 +0.038 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.688 +0.041 22 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.099 +0.046 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.531 +0.050 21 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.983 +0.054 19 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.447 +0.059 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.923 +0.063 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.462 +0.040 23 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.890 +0.066 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.379 +0.066 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.873 +0.069 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.364 +0.066 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.167 +0.008 24 0 10 0
29JUN27 7.75 P 0.000 0.000 0.000 0.225 +0.026 24 0 128 0
29JUN27 8.00 P 0.280 0.280 0.280 0.274 +0.016 24 3 103 +3
29JUN27 8.25 P 0.000 0.000 0.000 0.343 +0.018 24 0 33 0
29JUN27 8.50 P 0.000 0.000 0.000 0.419 +0.015 24 0 17 0
29JUN27 8.75 P 0.000 0.000 0.000 0.510 +0.016 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 0.616 +0.020 24 0 47 0
29JUN27 9.25 P 0.000 0.000 0.000 0.733 +0.024 24 0 7 0
29JUN27 9.50 P 0.000 0.000 0.000 0.862 +0.029 24 0 12 0
29JUN27 9.75 P 0.000 0.000 0.000 1.016 +0.047 25 0 0 0
29JUN27 10.00 P 1.213 1.213 1.213 1.180 +0.061 25 15 80 +15
29JUN27 10.50 P 1.558 1.558 1.558 1.510 +0.067 26 15 90 +15
29JUN27 11.00 P 1.906 1.937 1.906 1.878 +0.072 26 30 45 +30
29JUN27 11.50 P 0.000 0.000 0.000 2.277 +0.075 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.696 +0.068 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.131 +0.055 27 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.579 +0.065 27 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.028 +0.066 27 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.483 +0.061 25 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.942 +0.066 0 0 0 0
TOTAL PUT 239 16,190 +165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 14.58
29JUN26 5.50 C 0.00 0.00 0.00 9.14 -0.69 220 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.91 -0.65 224 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.64 -0.69 202 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 8.41 -0.66 205 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.13 -0.68 178 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 7.90 -0.68 183 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 7.65 -0.68 175 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.39 -0.69 162 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.18 -0.64 173 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.90 -0.69 152 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.66 -0.66 150 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.43 -0.65 151 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.13 -0.70 122 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.90 -0.65 126 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.66 -0.68 124 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 5.39 -0.66 110 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 5.16 -0.68 112 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 4.90 -0.65 102 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 4.66 -0.68 100 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.22 -0.59 104 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 3.71 -0.62 90 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.13 -0.71 59 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.70 -0.66 66 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 2.24 -0.57 61 0 909 0
29JUN26 13.00 C 0.00 0.00 0.00 1.74 -0.59 50 0 784 0
29JUN26 13.50 C 0.00 0.00 0.00 1.35 -0.61 50 0 262 0
29JUN26 14.00 C 0.99 0.99 0.99 1.05 -0.53 53 10 258 -10
29JUN26 14.50 C 0.82 0.82 0.75 0.76 -0.41 52 17 191 +2
29JUN26 15.00 C 0.59 0.59 0.59 0.53 -0.36 51 15 656 -15
29JUN26 15.50 C 0.39 0.39 0.39 0.36 -0.30 51 1 118 -1
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.24 51 0 399 0
29JUN26 16.50 C 0.19 0.20 0.19 0.15 -0.18 51 19 470 -19
29JUN26 17.00 C 0.14 0.14 0.14 0.09 -0.13 50 1 538 0
29JUN26 17.50 C 0.13 0.13 0.13 0.06 -0.09 52 1 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.04 52 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 5.16 -0.68 88 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.90 -0.69 81 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.66 -0.68 79 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.22 -0.62 80 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.71 -0.63 70 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.17 -0.67 56 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.72 -0.65 55 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.24 -0.67 48 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 1.81 -0.70 45 0 98 0
30JUL26 13.50 C 1.32 1.32 1.32 1.49 -0.51 47 15 146 -8
30JUL26 14.00 C 1.10 1.25 1.10 1.18 -0.44 47 24 478 -23
30JUL26 14.50 C 0.00 0.00 0.00 0.92 -0.39 46 0 589 0
30JUL26 15.00 C 0.00 0.00 0.00 0.71 -0.36 46 0 355 0
30JUL26 15.50 C 0.59 0.59 0.56 0.54 -0.32 46 3 165 +1
30JUL26 16.00 C 0.00 0.00 0.00 0.40 -0.29 46 0 294 0
30JUL26 16.50 C 0.00 0.00 0.00 0.30 -0.23 46 0 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.22 -0.19 46 0 121 0
30JUL26 17.50 C 0.00 0.00 0.00 0.16 -0.15 46 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.12 45 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.09 46 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.07 46 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.06 46 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 740 0
28AUG26 9.50 C 0.00 0.00 0.00 5.16 -0.68 74 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.90 -0.69 68 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.66 -0.68 67 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.22 -0.62 67 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.71 -0.63 59 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.19 -0.65 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.79 -0.58 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.35 -0.65 47 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 1.94 -0.65 45 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 1.62 -0.54 44 0 123 0
28AUG26 14.00 C 0.00 0.00 0.00 1.39 -0.44 46 0 46 0
28AUG26 14.50 C 0.00 0.00 0.00 1.15 -0.39 46 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.94 -0.36 46 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.76 -0.34 46 0 111 0
28AUG26 16.00 C 0.00 0.00 0.00 0.61 -0.32 45 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.49 -0.28 45 0 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.39 -0.23 45 0 22 0
28AUG26 17.50 C 0.44 0.44 0.44 0.31 -0.20 45 2 68 +2
28AUG26 18.00 C 0.00 0.00 0.00 0.24 -0.17 45 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 -0.14 45 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 -0.12 45 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 -0.09 46 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 215 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.06 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 7.90 -0.68 104 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.65 -0.68 100 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.39 -0.69 94 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.18 -0.65 97 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.90 -0.69 88 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.66 -0.67 86 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.43 -0.65 85 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.13 -0.70 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.90 -0.69 73 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.66 -0.68 71 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.40 -0.68 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.16 -0.68 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.90 -0.69 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.66 -0.68 58 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.22 -0.62 58 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.73 -0.63 52 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.28 -0.56 49 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 -0.52 48 0 146 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 -0.54 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.12 -0.57 45 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 1.84 -0.43 45 0 91 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 -0.42 44 0 81 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 -0.37 45 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 -0.33 45 0 314 0
29SEP26 15.50 C 1.03 1.03 1.03 1.00 -0.28 46 7 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.29 44 0 45 0
29SEP26 16.50 C 0.73 0.73 0.73 0.71 -0.23 46 7 506 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.22 46 0 903 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.22 45 0 400 0
29SEP26 18.00 C 0.51 0.52 0.50 0.41 -0.19 45 25 111 +25
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.16 46 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.14 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.12 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 -0.10 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.07 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.05 46 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 7.39 -0.69 71 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.18 -0.65 72 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.90 -0.69 66 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.66 -0.67 64 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.43 -0.65 63 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.13 -0.70 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.90 -0.69 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.66 -0.68 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.40 -0.68 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.16 -0.68 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.91 -0.68 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.67 -0.67 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.24 -0.60 43 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.79 -0.57 41 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.42 -0.57 41 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 -0.54 40 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 -0.51 41 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 2.47 -0.48 41 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.21 -0.45 41 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.98 -0.41 42 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 -0.39 42 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.59 -0.33 43 0 181 0
30DEC26 15.50 C 0.00 0.00 0.00 1.39 -0.33 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 -0.32 42 0 154 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 -0.28 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 -0.24 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.21 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 -0.16 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.69 -0.20 44 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.18 44 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 -0.16 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.15 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 -0.12 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.07 44 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.19 -0.65 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.96 -0.64 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.74 -0.63 39 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 4.38 -0.56 40 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 4.00 -0.56 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 3.66 -0.53 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.34 -0.51 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 -0.50 40 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 2.75 -0.47 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.48 -0.47 39 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.25 -0.45 39 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.04 -0.51 39 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.92 -0.34 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 1.75 -0.29 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.54 -0.33 40 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.40 -0.33 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 -0.30 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.16 -0.29 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 -0.24 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.94 -0.25 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.83 -0.24 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.75 -0.22 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 -0.20 41 0 110 0
30MAR27 21.00 C 0.00 0.00 0.00 0.54 -0.17 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.14 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.11 41 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 5.10 -0.62 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.91 -0.62 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.54 -0.61 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.19 -0.59 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.87 -0.57 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.56 -0.56 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.30 -0.52 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.02 -0.53 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.78 -0.50 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.56 -0.48 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.36 -0.45 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.18 -0.41 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 2.01 -0.39 40 0 15 0
29JUN27 16.00 C 1.90 1.90 1.90 1.86 -0.35 40 1 16 +1
29JUN27 16.50 C 0.00 0.00 0.00 1.69 -0.35 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.57 -0.33 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.47 -0.29 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.34 -0.31 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.22 -0.32 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.12 -0.31 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.02 -0.29 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.93 -0.28 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.78 -0.24 41 0 0 0
TOTAL CALL 148 21,680 -45
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 146 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 133 0
29JUN26 12.00 P 0.04 0.04 0.04 0.04 +0.02 53 32 1,705 +31
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.03 50 0 1,048 0
29JUN26 13.00 P 0.13 0.15 0.13 0.14 +0.06 50 63 1,090 +1
29JUN26 13.50 P 0.23 0.26 0.23 0.25 +0.11 50 16 507 0
29JUN26 14.00 P 0.46 0.47 0.41 0.41 +0.17 50 61 883 -15
29JUN26 14.50 P 0.58 0.69 0.56 0.62 +0.24 49 171 648 -88
29JUN26 15.00 P 0.83 0.83 0.83 0.89 +0.30 48 2 280 0
29JUN26 15.50 P 0.00 0.00 0.00 1.23 +0.38 48 0 424 0
29JUN26 16.00 P 0.00 0.00 0.00 1.63 +0.45 50 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 2.05 +0.50 51 0 97 0
29JUN26 17.00 P 0.00 0.00 0.00 2.49 +0.59 50 0 138 0
29JUN26 17.50 P 0.00 0.00 0.00 3.00 +0.61 59 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 3.44 +0.67 52 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.96 +0.63 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.44 +0.64 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.92 +0.64 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.42 +0.66 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.42 +0.68 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.42 +0.72 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.42 +0.72 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 +0.04 46 0 92 0
30JUL26 12.00 P 0.00 0.00 0.00 0.18 +0.06 45 5 128 0
30JUL26 12.50 P 0.00 0.00 0.00 0.28 +0.09 45 0 268 0
30JUL26 13.00 P 0.37 0.37 0.37 0.42 +0.14 45 5 189 +5
30JUL26 13.50 P 0.60 0.60 0.58 0.60 +0.18 45 17 312 +16
30JUL26 14.00 P 0.88 0.88 0.88 0.81 +0.23 44 2 446 +2
30JUL26 14.50 P 0.00 0.00 0.00 1.07 +0.28 44 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 1.37 +0.33 43 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 1.73 +0.39 44 0 660 0
30JUL26 16.00 P 0.00 0.00 0.00 2.10 +0.42 44 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 2.52 +0.45 45 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 2.94 +0.50 44 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.45 +0.64 50 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 3.84 +0.58 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.38 +0.67 52 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.77 +0.61 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.32 +0.63 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.71 +0.64 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.69 +0.58 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.68 +0.60 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 1 0
28AUG26 11.50 P 0.00 0.00 0.00 0.20 +0.05 44 0 77 0
28AUG26 12.00 P 0.29 0.29 0.29 0.30 +0.08 44 5 266 +5
28AUG26 12.50 P 0.00 0.00 0.00 0.43 +0.11 44 0 85 0
28AUG26 13.00 P 0.00 0.00 0.00 0.59 +0.15 44 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 0.79 +0.19 44 0 46 0
28AUG26 14.00 P 1.02 1.03 1.02 1.02 +0.24 44 17 76 -15
28AUG26 14.50 P 1.25 1.25 1.25 1.28 +0.28 43 1 191 +1
28AUG26 15.00 P 0.00 0.00 0.00 1.58 +0.33 43 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 1.93 +0.37 44 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 2.29 +0.40 44 0 106 0
28AUG26 16.50 P 0.00 0.00 0.00 2.68 +0.46 44 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 3.10 +0.44 45 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 3.53 +0.49 46 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.97 +0.50 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.41 +0.53 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.86 +0.53 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.35 +0.61 47 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.80 +0.56 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.78 +0.60 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.69 +0.56 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.02 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.03 46 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.05 45 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.06 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.09 45 0 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 +0.12 44 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 +0.15 44 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 +0.19 44 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.00 +0.22 45 0 39 0
29SEP26 14.00 P 0.00 0.00 0.00 1.26 +0.27 45 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.56 +0.34 46 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.79 +0.28 44 0 273 0
29SEP26 15.50 P 2.14 2.14 2.14 2.13 +0.31 44 15 264 +15
29SEP26 16.00 P 0.00 0.00 0.00 2.50 +0.36 45 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.91 +0.46 47 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.30 +0.45 47 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.71 +0.48 47 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.15 +0.54 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.56 +0.51 48 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.00 +0.51 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.47 +0.59 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.90 +0.50 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.81 +0.52 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.74 +0.52 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.77 +0.60 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.02 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.03 44 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.02 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.03 43 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.05 43 0 20 0
30DEC26 9.75 P 0.18 0.18 0.18 0.21 +0.05 43 5 5 +5
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.07 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.08 43 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.09 43 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.14 43 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.15 42 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 +0.19 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 +0.20 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 +0.21 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 +0.23 42 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 +0.28 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 +0.33 44 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 +0.40 45 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.93 +0.43 45 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 3.29 +0.45 46 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.63 +0.45 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.06 +0.50 46 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 +0.54 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.86 +0.52 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.29 +0.54 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.73 +0.56 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.18 +0.57 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.08 +0.58 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.00 +0.57 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.94 +0.54 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 +0.06 41 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 +0.07 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.06 40 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 +0.09 41 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.09 40 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 +0.12 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.89 +0.14 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 +0.16 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.30 +0.18 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 +0.21 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.86 +0.27 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.15 +0.32 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.37 +0.26 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.70 +0.28 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 +0.39 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.47 +0.41 43 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.84 +0.43 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.22 +0.46 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.62 +0.48 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.03 +0.51 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.45 +0.52 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.88 +0.54 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.33 +0.58 46 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.22 +0.59 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.11 +0.57 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.03 +0.56 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 +0.06 40 0 2 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 +0.07 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.62 +0.08 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.90 +0.11 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.07 +0.11 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.30 +0.16 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.53 +0.18 40 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.78 +0.20 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.06 +0.26 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.35 +0.29 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.66 +0.33 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.99 +0.36 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.34 +0.32 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.69 +0.34 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.06 +0.37 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.44 +0.40 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.82 +0.41 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.22 +0.43 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.63 +0.46 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.04 +0.47 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.48 +0.49 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.36 +0.54 45 0 0 0
TOTAL PUT 417 28,826 -37
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$ 10.55
29JUN26 8.00 C 0.00 0.00 0.00 2.56 +0.23 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.31 +0.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.07 +0.23 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.82 +0.22 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.58 +0.21 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.35 +0.20 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.12 +0.18 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.92 +0.17 40 0 0 0
29JUN26 10.00 C 0.82 0.82 0.82 0.73 +0.15 39 2 25 -2
29JUN26 10.50 C 0.00 0.00 0.00 0.44 +0.12 41 0 38 0
29JUN26 11.00 C 0.21 0.25 0.21 0.23 +0.06 40 28 121 +21
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.03 41 0 791 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 140 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 41 0 49 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 18.00 C 0.01 0.01 0.01 0.01 0.00 97 2 0 -2
29JUN26 18.50 C 0.01 0.01 0.01 0.01 0.00 101 2 0 -2
29JUN26 19.00 C 0.01 0.01 0.01 0.01 0.00 105 5 0 -5
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 151 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 170 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.60 +0.21 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.36 +0.20 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.13 +0.19 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.91 +0.18 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.70 +0.18 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.49 +0.15 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.30 +0.14 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.13 +0.14 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.99 +0.15 42 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.71 +0.11 42 0 176 0
30JUL26 11.00 C 0.00 0.00 0.00 0.49 +0.08 42 0 439 0
30JUL26 11.50 C 0.32 0.32 0.32 0.32 +0.04 41 1 215 0
30JUL26 12.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 307 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 100 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 0.00 41 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 42 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.67 +0.21 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.45 +0.20 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.24 +0.19 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.03 +0.18 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.84 +0.17 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.65 +0.16 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.48 +0.15 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.32 +0.15 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.21 +0.18 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.94 +0.13 45 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.71 +0.09 44 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.54 +0.07 44 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.39 +0.05 43 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.29 +0.04 44 0 178 0
28AUG26 13.00 C 0.00 0.00 0.00 0.21 +0.03 44 0 82 0
28AUG26 13.50 C 0.00 0.00 0.00 0.15 +0.02 44 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 16.50 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 2.73 +0.20 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.52 +0.19 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.32 +0.19 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.12 +0.17 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.94 +0.17 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.76 +0.15 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.60 +0.15 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.44 +0.13 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.30 +0.13 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.04 +0.10 41 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 +0.07 41 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 +0.07 42 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 +0.05 42 0 22 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 +0.04 42 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.03 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 40 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.94 +0.18 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.76 +0.18 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.57 +0.16 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.40 +0.16 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.24 +0.16 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.08 +0.15 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 +0.14 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.79 +0.13 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.65 +0.12 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 +0.11 41 100 100 +100
30DEC26 11.00 C 0.00 0.00 0.00 1.20 +0.10 42 100 100 +100
30DEC26 11.50 C 0.00 0.00 0.00 1.01 +0.08 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 +0.07 41 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 +0.06 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 +0.05 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 +0.05 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 +0.03 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.14 +0.17 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.97 +0.17 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.80 +0.16 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 +0.16 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.48 +0.14 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.34 +0.14 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.20 +0.14 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.06 +0.12 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.94 +0.12 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.70 +0.11 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.49 +0.10 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 +0.08 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.14 +0.08 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 +0.06 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.06 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 +0.05 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 +0.04 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 +0.04 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 +0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 +0.02 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.02 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.02 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 0.00 41 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.32 +0.16 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.16 +0.16 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.00 +0.15 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.85 +0.15 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.70 +0.14 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.56 +0.13 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.43 +0.13 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.30 +0.12 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.18 +0.12 41 0 0 0
29JUN27 10.50 C 1.92 1.92 1.92 1.95 +0.10 41 8 8 +8
29JUN27 11.00 C 0.00 0.00 0.00 1.75 +0.10 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.56 +0.09 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.39 +0.08 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.24 +0.07 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.11 +0.07 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.99 +0.06 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 +0.05 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.78 +0.04 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.70 +0.05 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.62 +0.04 42 0 1 0
TOTAL CALL 248 7,706 +218
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 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.03 39 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.06 39 0 92 0
29JUN26 10.00 P 0.16 0.16 0.13 0.16 -0.09 39 30 790 +30
29JUN26 10.50 P 0.30 0.30 0.30 0.35 -0.15 38 10 190 +10
29JUN26 11.00 P 0.00 0.00 0.00 0.64 -0.19 38 0 586 0
29JUN26 11.50 P 0.00 0.00 0.00 1.04 -0.20 40 0 169 0
29JUN26 12.00 P 0.00 0.00 0.00 1.48 -0.22 40 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 1.96 -0.22 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 -0.23 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.95 -0.23 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.45 -0.23 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.95 -0.23 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.45 -0.23 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.95 -0.23 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.45 -0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.95 -0.23 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.45 -0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.95 -0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.45 -0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.95 -0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.45 -0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.95 -0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.45 -0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.45 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.45 -0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.45 -0.23 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.45 -0.23 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.45 -0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.45 -0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.45 -0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.45 -0.23 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.45 -0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.45 -0.23 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.45 -0.23 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 -0.05 40 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.11 -0.06 40 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.15 -0.07 40 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.21 -0.09 40 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.28 -0.10 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.37 -0.11 40 0 29 0
30JUL26 10.50 P 0.00 0.00 0.00 0.58 -0.18 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.86 -0.20 39 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.23 -0.19 41 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.61 -0.22 40 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 2.04 -0.22 40 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.49 -0.23 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.97 -0.23 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.45 -0.23 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.95 -0.23 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.45 -0.23 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.95 -0.23 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.45 -0.23 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.95 -0.23 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.45 -0.23 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.95 -0.23 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.45 -0.23 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.10 -0.03 43 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 -0.05 43 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 -0.07 42 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.37 -0.08 43 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.45 -0.10 42 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.55 -0.11 42 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.78 -0.14 42 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 1.05 -0.18 41 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.41 -0.16 43 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.77 -0.18 43 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.17 -0.19 43 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.59 -0.21 43 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.04 -0.21 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.50 -0.22 43 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.97 -0.23 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.46 -0.22 43 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.95 -0.23 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.45 -0.23 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.95 -0.23 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.07 42 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.08 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 -0.09 41 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.10 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.11 41 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.88 -0.15 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 -0.14 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 -0.16 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 -0.18 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.25 -0.18 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.66 -0.19 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.09 -0.21 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 -0.21 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 -0.22 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 -0.22 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.96 -0.23 41 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.45 -0.23 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.95 -0.23 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.45 -0.23 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.95 -0.23 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.45 -0.23 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.95 -0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.45 -0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.95 -0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.45 -0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.45 -0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.45 -0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.45 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.45 -0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.45 -0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.45 -0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.45 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.45 -0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.45 -0.23 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.06 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 -0.07 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 -0.08 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.09 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 -0.09 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 -0.10 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 -0.11 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 -0.13 41 100 125 +95
30DEC26 11.00 P 0.00 0.00 0.00 1.50 -0.13 42 100 105 +100
30DEC26 11.50 P 0.00 0.00 0.00 1.81 -0.15 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 -0.17 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 -0.16 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.89 -0.18 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.29 -0.19 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.71 -0.20 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.14 -0.21 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.59 -0.21 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.04 -0.22 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.51 -0.22 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.99 -0.22 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.47 -0.22 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.96 -0.22 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.45 -0.23 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.95 -0.23 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.45 -0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.95 -0.23 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.45 -0.23 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.45 -0.23 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.45 -0.23 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.45 -0.23 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.45 -0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.45 -0.23 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.49 -0.06 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 -0.08 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 -0.08 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 -0.09 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 -0.09 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.95 -0.09 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 -0.10 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.18 -0.11 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.43 -0.13 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.72 -0.14 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 -0.15 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.36 -0.15 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 -0.17 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.08 -0.17 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 -0.18 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.87 -0.19 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.28 -0.20 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.71 -0.20 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.15 -0.21 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.60 -0.21 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.06 -0.21 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.53 -0.21 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.00 -0.22 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.48 -0.22 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.96 -0.23 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.45 -0.23 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.95 -0.23 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.45 -0.23 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 -0.07 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 -0.07 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.81 -0.08 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.90 -0.10 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.01 -0.10 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 -0.10 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.24 -0.11 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.36 -0.12 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.62 -0.13 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.92 -0.13 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.22 -0.15 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 -0.15 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.89 -0.16 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.25 -0.17 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.63 -0.17 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.02 -0.19 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.42 -0.19 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.84 -0.20 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.27 -0.20 42 0 0 0
TOTAL PUT 240 4,386 +235
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$ 108.50
29JUN26 85.00 C 0.00 0.00 0.00 23.80 - 57 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 21.43 - 57 0 0 -
29JUN26 90.00 C 0.00 0.00 0.00 19.12 - 57 0 0 -
29JUN26 92.50 C 0.00 0.00 0.00 16.90 - 57 0 0 -
29JUN26 95.00 C 0.00 0.00 0.00 14.78 +1.12 57 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 12.79 +1.02 57 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 10.94 +0.91 57 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 9.25 +1.05 57 0 1 0
29JUN26 105.00 C 6.50 7.30 6.50 7.73 +0.89 57 25 25 +14
29JUN26 107.50 C 0.00 0.00 0.00 6.24 +0.61 55 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 5.08 +0.49 56 0 30 0
29JUN26 112.50 C 4.72 4.72 4.72 4.09 +0.39 56 30 30 0
29JUN26 115.00 C 2.66 3.60 2.66 3.24 +0.29 56 64 88 +63
29JUN26 117.50 C 2.22 2.22 2.22 2.55 +0.23 56 30 31 +30
29JUN26 120.00 C 1.65 1.70 1.65 1.99 +0.18 56 31 53 +30
29JUN26 122.50 C 1.31 1.37 1.24 1.53 +0.13 56 79 84 +60
29JUN26 125.00 C 1.00 1.33 1.00 1.16 +0.09 56 61 62 +60
29JUN26 127.50 C 0.00 0.00 0.00 0.88 +0.07 56 0 73 0
29JUN26 130.00 C 0.60 0.65 0.60 0.65 +0.04 56 18 88 +3
29JUN26 132.50 C 0.48 0.48 0.48 0.48 0.00 56 5 26 -2
29JUN26 135.00 C 0.41 0.41 0.41 0.38 +0.03 57 7 24 +7
29JUN26 137.50 C 0.00 0.00 0.00 0.27 +0.01 57 0 27 0
29JUN26 140.00 C 0.25 0.29 0.23 0.20 +0.01 57 102 236 +52
29JUN26 142.50 C 0.29 0.29 0.29 0.14 0.00 57 1 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.10 0.00 57 0 63 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 0.00 57 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 0.00 57 0 116 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 0.00 58 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 0.00 59 0 95 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 0.00 59 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 68 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 81 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 0.00 0.00 0.00 0.01 0.00 97 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 108 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 110 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 113 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 115 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 122 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 135 0 130 0
30JUL26 85.00 C 0.00 0.00 0.00 24.84 - 53 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 22.58 - 52 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 20.83 - 55 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 18.89 - 55 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 17.08 +0.95 55 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.37 +0.88 55 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.76 +0.80 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.27 +0.87 55 0 0 0
30JUL26 105.00 C 9.40 9.40 9.40 10.57 +0.58 53 1 36 +1
30JUL26 107.50 C 0.00 0.00 0.00 9.60 +0.82 55 0 60 0
30JUL26 110.00 C 8.20 8.20 8.20 8.31 +0.53 54 1 121 0
30JUL26 112.50 C 0.00 0.00 0.00 7.28 +0.50 54 0 24 0
30JUL26 115.00 C 7.03 7.03 7.03 6.33 +0.40 54 5 32 +5
30JUL26 117.50 C 0.00 0.00 0.00 5.49 +0.33 54 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 4.76 +0.28 54 0 26 0
30JUL26 122.50 C 0.00 0.00 0.00 4.12 +0.25 54 0 39 0
30JUL26 125.00 C 0.00 0.00 0.00 3.55 +0.21 54 0 30 0
30JUL26 127.50 C 0.00 0.00 0.00 3.04 +0.17 54 0 30 0
30JUL26 130.00 C 0.00 0.00 0.00 2.61 +0.15 54 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 2.22 +0.12 54 0 1 0
30JUL26 135.00 C 1.83 1.83 1.83 1.89 +0.10 54 20 48 +15
30JUL26 137.50 C 0.00 0.00 0.00 1.63 +0.10 55 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 1.36 -0.01 55 0 73 0
30JUL26 142.50 C 0.00 0.00 0.00 1.21 +0.08 55 0 35 0
30JUL26 145.00 C 0.00 0.00 0.00 1.02 +0.04 55 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.86 +0.03 55 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.72 +0.02 55 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 0.60 +0.01 55 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.49 +0.01 55 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.41 0.00 55 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 0.35 +0.01 55 0 227 0
30JUL26 162.50 C 0.00 0.00 0.00 0.29 0.00 55 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.24 0.00 55 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 0.20 0.00 55 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.16 0.00 55 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 0.14 0.00 55 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.11 0.00 55 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.08 0.00 56 0 78 0
30JUL26 182.50 C 0.00 0.00 0.00 0.07 0.00 56 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 3 0
28AUG26 85.00 C 0.00 0.00 0.00 26.23 - 55 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 24.29 - 55 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 22.44 - 55 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 20.51 - 54 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 18.89 +1.00 54 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.30 +0.95 54 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.80 +0.89 54 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.40 +1.10 54 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.48 +1.24 56 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.00 +0.95 55 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 10.84 +0.89 55 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 9.81 +0.70 55 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 8.78 +0.72 55 0 150 0
28AUG26 117.50 C 0.00 0.00 0.00 7.88 +0.68 55 0 0 0
28AUG26 120.00 C 6.80 6.80 6.80 7.04 +0.44 54 1 6 +1
28AUG26 122.50 C 0.00 0.00 0.00 6.20 +0.31 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 5.61 +0.43 54 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 4.99 +0.35 54 0 11 0
28AUG26 130.00 C 0.00 0.00 0.00 4.49 +0.33 54 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 3.99 +0.29 54 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 3.55 +0.26 54 0 46 0
28AUG26 137.50 C 0.00 0.00 0.00 3.15 +0.24 54 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 2.79 +0.21 54 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 2.47 +0.19 54 0 30 0
28AUG26 145.00 C 2.10 2.10 2.10 2.18 +0.17 54 10 40 +10
28AUG26 147.50 C 0.00 0.00 0.00 1.92 +0.14 54 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 1.70 +0.14 54 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 1.49 +0.11 54 0 154 0
28AUG26 155.00 C 1.48 1.48 1.48 1.31 +0.10 54 2 307 +2
28AUG26 157.50 C 0.00 0.00 0.00 1.16 +0.10 54 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.01 +0.08 54 0 36 0
28AUG26 162.50 C 0.00 0.00 0.00 0.89 +0.07 54 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.78 +0.06 54 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.68 +0.05 54 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.60 +0.05 54 0 21 0
28AUG26 172.50 C 0.00 0.00 0.00 0.52 +0.04 54 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.46 +0.04 54 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.40 +0.02 54 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.36 +0.03 55 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.32 +0.03 55 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.27 +0.02 55 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.21 +0.02 55 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.18 +0.01 55 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.16 +0.01 55 0 39 0
29SEP26 85.00 C 0.00 0.00 0.00 27.03 - 51 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 25.12 - 51 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 23.27 - 50 0 0 -
29SEP26 92.50 C 0.00 0.00 0.00 21.62 - 51 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 20.12 +1.11 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.58 +0.45 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.61 +0.85 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.26 +1.27 54 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 15.24 +1.33 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.60 +0.79 53 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 12.45 +0.76 53 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 11.40 +0.69 53 0 15 0
29SEP26 115.00 C 11.00 11.00 11.00 10.52 +0.71 53 5 39 +5
29SEP26 117.50 C 0.00 0.00 0.00 9.61 +0.63 53 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 8.80 +0.45 53 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 8.03 +0.53 53 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 7.30 +0.04 53 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 6.82 +0.39 54 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 6.01 +0.16 53 0 122 0
29SEP26 132.50 C 0.00 0.00 0.00 5.50 +0.18 53 0 60 0
29SEP26 135.00 C 4.76 4.76 4.76 5.02 +0.18 53 1 30 0
29SEP26 137.50 C 0.00 0.00 0.00 4.66 +0.13 54 0 21 0
29SEP26 140.00 C 0.00 0.00 0.00 4.20 +0.21 53 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 3.84 +0.22 54 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 3.48 +0.20 54 0 0 0
29SEP26 147.50 C 3.24 3.24 3.24 3.15 +0.18 54 1 1 +1
29SEP26 150.00 C 0.00 0.00 0.00 2.85 +0.16 54 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 2.58 +0.15 54 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 2.34 +0.14 54 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 2.11 +0.12 54 0 0 0
29SEP26 160.00 C 1.93 1.93 1.93 1.91 +0.11 54 1 11 -1
29SEP26 162.50 C 0.00 0.00 0.00 1.72 +0.10 54 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.55 +0.08 54 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.40 +0.08 54 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.27 +0.08 54 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 1.14 +0.06 54 0 401 0
29SEP26 175.00 C 1.15 1.15 1.15 1.03 +0.06 54 1 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 0.95 +0.07 54 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.83 +0.04 54 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 0.75 +0.04 54 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.68 +0.04 54 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.61 +0.03 54 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.55 +0.03 54 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.49 +0.02 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.44 +0.02 54 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.40 +0.02 54 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.36 +0.02 54 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.29 +0.01 54 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.24 +0.02 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.20 +0.02 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.16 +0.01 54 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.10 0.00 54 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.07 0.00 54 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.05 0.00 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.04 0.00 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.03 0.00 54 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
30DEC26 85.00 C 0.00 0.00 0.00 30.05 - 50 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 28.39 - 50 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 26.79 - 50 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 25.27 - 50 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 23.93 +1.32 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.54 +1.23 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.22 +1.15 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.33 +1.43 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.72 +0.94 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.03 +1.31 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.58 +0.87 51 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 15.57 +0.81 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.90 +0.88 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.41 +1.08 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.53 +0.99 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 12.20 +0.40 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 11.47 +0.37 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.78 +0.33 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.45 +0.45 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.79 +0.44 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.17 +0.65 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.34 +0.37 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.04 +0.58 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.53 +0.54 52 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.84 +0.37 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.40 +0.29 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.16 +0.44 52 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 5.77 +0.42 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.24 +0.24 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.04 +0.36 52 0 15 0
30DEC26 160.00 C 5.00 5.00 5.00 4.71 +0.34 52 8 23 -8
30DEC26 162.50 C 0.00 0.00 0.00 4.41 +0.32 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 4.12 +0.30 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.85 +0.17 52 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 3.60 +0.26 52 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 3.27 +0.15 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 3.15 +0.23 52 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 2.94 +0.21 52 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 2.75 +0.20 52 0 35 0
30DEC26 182.50 C 0.00 0.00 0.00 2.57 +0.19 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 2.40 +0.17 52 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.24 +0.16 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 2.10 +0.15 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.96 +0.14 52 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.83 +0.13 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 1.71 +0.12 52 0 1 0
30DEC26 200.00 C 1.50 1.50 1.50 1.60 +0.11 52 5 35 +5
30DEC26 205.00 C 0.00 0.00 0.00 1.40 +0.10 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.19 +0.05 52 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.07 +0.05 52 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 0.93 +0.06 52 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 0.82 +0.06 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.71 +0.02 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 0.61 +0.03 52 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.53 +0.02 52 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.41 +0.02 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.31 +0.01 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.24 +0.01 52 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
30DEC26 300.00 C 0.61 0.61 0.60 0.11 0.00 52 3 51 +3
30MAR27 85.00 C 0.00 0.00 0.00 32.90 - 51 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 31.12 - 50 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 29.67 - 50 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 28.88 - 52 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 26.80 +1.25 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.51 +0.98 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.25 +0.94 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.05 +1.28 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.91 +1.22 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.83 +1.06 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.79 +1.12 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.76 +0.71 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.38 +1.25 51 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.10 +1.11 50 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 16.25 +1.07 50 0 15 0
30MAR27 122.50 C 0.00 0.00 0.00 15.44 +0.27 50 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 15.30 +0.78 52 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 14.53 +0.75 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.80 +0.73 52 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 13.10 +0.70 52 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 12.44 +0.68 52 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 11.81 +0.87 52 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.93 +0.69 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.65 +0.88 52 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.90 +0.60 51 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 9.59 +0.73 52 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.11 +0.55 52 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.65 +0.61 52 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.21 +0.50 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.79 +0.48 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.40 +0.67 51 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.02 +0.63 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.66 +0.60 51 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.33 +0.59 51 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 6.01 +0.40 51 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 5.70 +0.53 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.41 +0.51 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.14 +0.49 51 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 4.88 +0.46 51 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 4.64 +0.45 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.40 +0.42 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.18 +0.41 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.97 +0.39 51 0 9 0
30MAR27 192.50 C 0.00 0.00 0.00 3.77 +0.37 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.58 +0.35 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.41 +0.35 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 3.24 +0.33 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 2.92 +0.30 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.64 +0.28 51 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 2.38 +0.25 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 2.16 +0.23 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 1.95 +0.21 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.76 +0.19 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.60 +0.18 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.40 +0.12 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.27 +0.11 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.19 +0.14 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.08 +0.13 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.98 +0.12 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.89 +0.11 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.80 +0.09 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.73 +0.09 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 0.66 +0.08 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.59 +0.06 51 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 0.53 +0.05 51 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 34.78 - 52 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 33.34 - 52 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 31.98 - 52 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 31.13 - 53 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 29.29 +1.04 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.50 +1.32 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.82 +0.72 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.92 +0.94 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 24.76 +0.85 52 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.70 +0.80 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.70 +0.77 52 0 3 0
29JUN27 112.50 C 0.00 0.00 0.00 21.74 +0.74 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.82 +0.71 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.95 +0.68 52 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.11 +0.65 52 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 18.31 +0.62 52 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.50 +0.54 52 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.72 +0.47 52 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.94 +0.50 52 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.29 +0.43 52 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.65 +0.40 52 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 14.01 +0.36 52 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.40 +0.35 52 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 12.79 +0.35 52 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.20 +0.27 52 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.71 +0.27 52 0 0 0
29JUN27 150.00 C 11.50 11.50 11.50 11.22 +0.27 52 6 9 0
29JUN27 152.50 C 0.00 0.00 0.00 10.74 +0.25 52 0 0 0
TOTAL CALL 524 18,504 +356
29JUN26 85.00 P 0.40 0.40 0.40 0.17 - 57 2 2 -
29JUN26 87.50 P 0.00 0.00 0.00 0.30 - 57 0 0 -
29JUN26 90.00 P 1.02 1.02 0.99 0.49 - 57 16 16 -
29JUN26 92.50 P 1.30 1.39 1.18 0.77 - 57 56 45 -
29JUN26 95.00 P 1.85 2.00 1.55 1.16 -0.40 57 70 195 +61
29JUN26 97.50 P 2.44 2.44 2.21 1.68 -0.51 58 33 75 +32
29JUN26 100.00 P 3.24 3.24 2.30 2.35 -0.62 58 67 89 +52
29JUN26 102.50 P 3.87 3.87 3.02 3.19 -0.73 58 3 35 +2
29JUN26 105.00 P 0.00 0.00 0.00 4.20 -0.84 58 0 177 0
29JUN26 107.50 P 6.83 6.83 4.89 5.38 -0.95 58 14 254 +10
29JUN26 110.00 P 6.01 6.15 6.00 6.47 -1.31 56 6 83 +1
29JUN26 112.50 P 0.00 0.00 0.00 8.00 -1.15 56 0 18 0
29JUN26 115.00 P 0.00 0.00 0.00 9.69 -1.19 57 0 72 0
29JUN26 117.50 P 0.00 0.00 0.00 11.46 -1.28 57 0 88 0
29JUN26 120.00 P 14.00 14.00 14.00 13.40 -1.30 57 1 106 -1
29JUN26 122.50 P 0.00 0.00 0.00 15.43 -1.35 57 0 20 0
29JUN26 125.00 P 18.50 18.50 18.50 17.55 -1.40 57 1 58 0
29JUN26 127.50 P 18.91 18.91 18.91 19.75 -1.44 57 4 134 -4
29JUN26 130.00 P 0.00 0.00 0.00 22.49 -1.67 66 0 112 0
29JUN26 132.50 P 0.00 0.00 0.00 24.81 -1.63 67 0 12 0
29JUN26 135.00 P 0.00 0.00 0.00 27.40 -1.66 73 0 108 0
29JUN26 137.50 P 0.00 0.00 0.00 29.84 -1.52 76 0 232 0
29JUN26 140.00 P 33.72 33.72 33.72 32.18 -1.54 77 1 43 -1
29JUN26 142.50 P 0.00 0.00 0.00 34.74 -1.44 83 0 67 0
29JUN26 145.00 P 0.00 0.00 0.00 37.09 -1.30 82 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 39.58 -1.59 86 0 38 0
29JUN26 150.00 P 0.00 0.00 0.00 42.15 -0.85 91 0 136 0
29JUN26 152.50 P 0.00 0.00 0.00 44.58 -1.59 93 0 35 0
29JUN26 155.00 P 0.00 0.00 0.00 47.13 -1.54 98 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 49.61 -1.57 101 0 49 0
29JUN26 160.00 P 0.00 0.00 0.00 52.16 -1.51 105 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 54.67 -1.50 109 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 57.23 -1.44 114 0 113 0
29JUN26 167.50 P 0.00 0.00 0.00 59.67 -1.51 115 0 63 0
29JUN26 170.00 P 0.00 0.00 0.00 62.18 -1.49 118 0 61 0
29JUN26 172.50 P 0.00 0.00 0.00 64.58 -1.29 118 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 67.15 -1.52 123 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 69.66 -1.51 126 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 72.16 -1.42 129 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 74.67 -1.50 132 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.12 -1.55 133 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 79.71 -1.46 138 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 82.16 -1.51 139 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 84.66 -1.51 142 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 87.21 -1.46 146 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 89.71 -1.46 148 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 92.21 -1.17 151 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 97.12 -1.26 153 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 102.12 -1.26 157 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 107.12 -1.50 162 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 112.13 -1.25 166 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 117.15 -1.47 171 0 30 0
29JUN26 230.00 P 122.36 122.68 122.36 122.15 -1.23 175 8 15 0
29JUN26 235.00 P 0.00 0.00 0.00 127.07 -1.31 175 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 132.15 -1.23 183 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 137.15 -1.52 186 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 142.16 -1.51 190 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 147.17 -1.50 194 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 152.18 -1.49 198 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 157.17 -1.50 201 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 162.15 -1.52 204 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 167.15 -1.52 207 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 172.09 -1.58 208 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 177.27 -1.40 218 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 182.18 -1.48 217 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 187.15 -1.51 219 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 192.24 -1.42 226 0 0 0
30JUL26 85.00 P 1.70 1.70 1.49 1.15 - 55 16 16 -
30JUL26 87.50 P 1.88 1.88 1.88 1.55 - 56 15 15 -
30JUL26 90.00 P 0.00 0.00 0.00 2.05 - 56 0 0 -
30JUL26 92.50 P 3.22 3.22 3.22 2.62 - 56 8 8 -
30JUL26 95.00 P 0.00 0.00 0.00 3.31 -0.56 56 0 11 0
30JUL26 97.50 P 0.00 0.00 0.00 4.13 -0.62 56 0 26 0
30JUL26 100.00 P 0.00 0.00 0.00 5.01 -0.75 56 0 22 0
30JUL26 102.50 P 5.91 5.91 5.91 6.08 -0.75 56 15 51 +15
30JUL26 105.00 P 0.00 0.00 0.00 7.22 -0.88 56 0 32 0
30JUL26 107.50 P 0.00 0.00 0.00 8.47 -0.95 56 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 9.78 -1.09 56 0 11 0
30JUL26 112.50 P 0.00 0.00 0.00 11.11 -1.18 55 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 12.66 -1.26 55 1 25 0
30JUL26 117.50 P 0.00 0.00 0.00 14.24 -1.17 55 0 11 0
30JUL26 120.00 P 0.00 0.00 0.00 16.02 -1.20 55 0 508 0
30JUL26 122.50 P 0.00 0.00 0.00 17.82 -1.26 55 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 19.79 -1.49 55 0 273 0
30JUL26 127.50 P 0.00 0.00 0.00 21.82 -1.63 56 0 49 0
30JUL26 130.00 P 23.30 23.30 23.00 23.92 -1.38 56 12 52 -11
30JUL26 132.50 P 0.00 0.00 0.00 26.16 -1.64 57 0 49 0
30JUL26 135.00 P 0.00 0.00 0.00 28.74 -1.27 61 0 53 0
30JUL26 137.50 P 0.00 0.00 0.00 30.61 -1.50 58 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 32.72 -1.78 57 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 35.45 -1.90 63 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 37.53 -1.33 60 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 39.83 -1.57 60 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 42.22 -1.76 61 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 44.76 -1.41 64 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 47.18 -1.49 65 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 49.61 -1.57 66 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 52.16 -1.51 69 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 54.67 -1.50 71 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 57.23 -1.44 74 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 59.78 -1.40 77 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 62.18 -1.49 77 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 64.58 -1.39 78 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.15 -1.52 81 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 69.66 -1.51 83 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 72.16 -1.42 85 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 74.67 -1.50 87 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 77.13 -1.54 87 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 79.71 -1.46 91 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 82.16 -1.51 91 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 84.66 -1.51 93 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 87.21 -1.46 96 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 89.71 -1.46 97 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 92.21 -1.17 99 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 97.12 -1.26 100 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 102.12 -1.36 103 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 107.12 -1.50 106 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 112.13 -1.32 109 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 117.15 -1.47 112 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.22 - 55 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 2.77 - 55 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 3.43 - 55 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 4.13 - 55 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 4.99 -0.50 55 0 5 0
28AUG26 97.50 P 0.00 0.00 0.00 5.88 -0.58 55 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 6.94 -0.61 56 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 8.02 -0.69 56 0 3 0
28AUG26 105.00 P 8.97 8.97 8.97 9.27 -0.73 56 15 20 +15
28AUG26 107.50 P 0.00 0.00 0.00 10.56 -0.78 56 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 11.62 -1.22 54 0 8 0
28AUG26 112.50 P 0.00 0.00 0.00 13.08 -1.23 54 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 14.83 -1.16 56 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 16.38 -1.27 55 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 18.16 -1.26 56 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 19.83 -1.45 55 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 21.67 -1.54 55 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 23.58 -1.53 56 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 25.55 -1.63 56 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 27.56 -1.67 56 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 29.63 -1.71 56 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 31.70 -1.20 56 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 33.92 -1.46 56 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 36.11 -1.67 57 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 38.37 -1.63 57 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 40.65 -1.43 57 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 43.02 -1.41 58 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 45.27 -1.56 58 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 47.60 -1.63 58 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 49.95 -1.47 59 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 52.32 -1.67 59 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 54.70 -1.64 59 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 57.23 -1.53 61 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 59.78 -1.54 64 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 62.18 -1.52 64 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 64.58 -1.72 64 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 67.15 -1.52 66 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 69.66 -1.52 68 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 72.16 -1.52 70 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 74.67 -1.53 71 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 77.13 -1.54 72 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 79.71 -1.46 75 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 82.16 -1.51 75 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 84.66 -1.51 77 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 87.21 -1.46 79 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.27 - 54 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 3.97 - 54 0 0 -
29SEP26 90.00 P 0.00 0.00 0.00 4.69 - 54 0 0 -
29SEP26 92.50 P 0.00 0.00 0.00 5.55 - 54 0 0 -
29SEP26 95.00 P 6.60 6.60 6.60 6.45 -0.54 55 2 19 -2
29SEP26 97.50 P 7.70 7.70 7.70 7.46 -0.63 55 1 8 +1
29SEP26 100.00 P 0.00 0.00 0.00 8.56 -0.63 55 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.69 -0.76 55 0 3 0
29SEP26 105.00 P 0.00 0.00 0.00 10.95 -0.68 55 0 32 0
29SEP26 107.50 P 13.01 13.01 13.01 12.21 -0.75 55 15 15 +15
29SEP26 110.00 P 0.00 0.00 0.00 13.65 -0.76 55 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 15.24 -0.89 55 0 187 0
29SEP26 115.00 P 0.00 0.00 0.00 16.76 -0.99 56 0 786 0
29SEP26 117.50 P 0.00 0.00 0.00 18.45 -0.99 56 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 20.15 -1.01 56 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.85 -1.15 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 23.76 -1.13 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.63 -1.15 57 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 27.56 -1.22 57 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 29.51 -1.31 57 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 31.50 -1.38 57 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 33.61 -1.38 58 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 35.66 -1.38 58 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 37.75 -1.44 58 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 39.81 -1.57 58 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 42.27 -1.32 60 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 44.31 -1.46 59 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 46.58 -1.46 59 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 48.91 -1.33 60 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 51.18 -1.38 60 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 53.48 -1.48 61 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 55.65 -1.66 60 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 57.91 -1.68 60 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 60.23 -1.67 59 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 62.75 -1.48 61 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 64.58 -1.82 56 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 67.59 -1.35 63 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 69.99 -1.35 63 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 72.49 -1.41 64 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 74.67 -1.53 62 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 77.13 -1.59 63 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 79.71 -1.61 65 0 15 0
29SEP26 190.00 P 82.30 82.30 82.20 82.16 -1.66 66 20 20 -20
29SEP26 192.50 P 0.00 0.00 0.00 84.66 -1.59 67 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.21 -1.68 69 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 89.71 -1.57 70 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 92.30 -1.41 72 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.12 -1.65 72 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 102.25 -1.53 76 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 107.25 -1.69 78 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.13 -1.74 78 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 117.25 -1.69 82 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 122.25 -1.76 84 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 127.25 -1.69 86 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 132.25 -1.69 88 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.25 -1.69 89 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.25 -1.69 91 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.17 -1.77 92 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 152.18 -1.76 93 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 157.17 -1.77 95 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 162.15 -1.62 96 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 167.20 -1.57 98 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.09 -1.68 98 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.27 -1.72 102 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.18 -1.72 103 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.24 -1.66 105 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 192.24 -1.55 106 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.77 - 52 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 6.65 - 53 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 7.58 - 53 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 8.51 - 53 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 9.62 -0.61 53 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 10.71 -0.65 53 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 11.89 -0.71 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.16 -0.77 53 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 14.44 -0.83 53 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 15.78 -0.88 53 1 1 +1
30DEC26 110.00 P 0.00 0.00 0.00 17.20 -0.90 53 0 519 0
30DEC26 112.50 P 0.00 0.00 0.00 18.68 -0.91 53 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 20.22 -0.93 53 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 21.98 -0.99 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.14 -1.56 52 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 24.89 -1.53 52 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 26.65 -1.35 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.85 -1.23 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.70 -1.22 54 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 32.70 -1.21 54 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 34.61 -1.23 55 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 36.08 -1.78 53 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 38.01 -1.93 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.47 -1.55 55 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 42.51 -1.59 55 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 44.59 -1.64 55 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.40 -2.01 54 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 48.42 -1.90 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.39 -1.97 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 52.81 -1.82 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 54.99 -1.85 54 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 57.14 -1.93 54 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 59.93 -1.34 57 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 62.18 -1.40 57 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 64.44 -1.30 57 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 66.71 -1.32 57 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 69.00 -1.34 57 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 71.30 -1.32 57 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 73.62 -1.40 58 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 75.95 -1.38 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.27 -1.41 58 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 80.63 -1.40 58 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 82.99 -1.39 58 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 85.35 -1.36 58 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 87.65 -1.49 58 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 90.03 -1.55 58 0 0 0
30DEC26 200.00 P 92.30 92.30 92.20 92.43 -1.54 58 20 40 0
30DEC26 205.00 P 0.00 0.00 0.00 97.19 -1.74 58 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 102.25 -1.64 60 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 107.25 -1.69 62 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.13 -1.74 62 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.25 -1.69 65 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.25 -1.76 66 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 127.25 -1.69 68 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.25 -1.69 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.25 -1.69 71 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.25 -1.69 72 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.17 -1.87 73 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.18 -1.86 74 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.17 -1.77 76 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.15 -1.72 77 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.20 -1.67 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.09 -1.78 79 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.27 -1.72 81 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.18 -1.72 82 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.24 -1.66 84 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.24 -1.63 85 0 0 0
30MAR27 85.00 P 8.67 8.68 8.40 7.86 - 52 20 20 -
30MAR27 87.50 P 0.00 0.00 0.00 8.81 - 52 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 9.77 - 52 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 10.76 - 51 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 11.93 -0.54 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.07 -0.56 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.26 -0.72 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.52 -0.81 51 0 0 0
30MAR27 105.00 P 17.05 17.05 17.05 16.83 -0.87 51 1 6 +1
30MAR27 107.50 P 0.00 0.00 0.00 18.21 -0.90 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.64 -1.02 51 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 21.59 -0.59 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.02 -0.77 52 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 24.62 -0.76 52 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.28 -0.74 53 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.45 -1.26 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.44 -1.19 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.22 -1.18 52 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 32.79 -1.47 52 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.42 -1.64 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.75 -1.14 52 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 38.66 -1.24 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.10 -0.77 54 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 42.56 -1.04 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.73 -0.90 54 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 46.05 -1.62 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.62 -1.45 53 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 50.93 -0.88 54 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 52.46 -1.47 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.39 -1.66 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.68 -1.53 53 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 58.82 -1.78 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.78 -2.06 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 62.92 -2.13 52 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 65.35 -1.91 53 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 67.54 -1.95 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.25 -1.45 54 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.48 -1.43 55 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 74.73 -1.45 55 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 77.04 -1.43 55 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.32 -1.45 55 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.62 -1.44 55 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.92 -1.46 55 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.24 -1.47 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.42 -1.67 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.75 -1.68 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.10 -1.57 55 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 97.80 -1.75 55 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.53 -1.82 55 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 107.45 -1.71 56 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 112.13 -1.83 55 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 117.25 -1.91 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 122.25 -1.76 58 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 127.25 -1.76 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 132.25 -1.76 61 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 137.25 -1.76 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 142.25 -1.70 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 147.17 -1.87 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 152.18 -1.86 65 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 157.24 -1.70 67 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 162.25 -1.69 68 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 167.25 -1.70 69 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 172.25 -1.69 70 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 177.27 -1.72 71 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 182.25 -1.65 72 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.27 - 51 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 11.35 - 51 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 12.28 - 51 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 13.25 - 50 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 14.39 -0.93 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.58 -0.95 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.81 -0.98 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.11 -0.98 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.45 -1.00 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.84 -1.02 49 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 22.28 -1.04 49 0 0 0
29JUN27 112.50 P 24.20 24.20 24.20 23.78 -1.04 49 15 15 +15
29JUN27 115.00 P 25.74 25.74 25.74 25.31 -1.06 49 15 15 +15
29JUN27 117.50 P 0.00 0.00 0.00 26.89 -0.95 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.52 -1.48 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.89 -0.59 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.66 -1.42 49 0 5 0
29JUN27 127.50 P 0.00 0.00 0.00 33.38 -1.44 49 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 35.61 -1.21 50 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 37.35 -1.36 50 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 38.84 -1.33 49 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 40.63 -1.85 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 42.36 -1.87 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 44.39 -1.71 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 46.79 -1.49 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 48.96 -0.92 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.95 -1.14 51 0 0 0
29JUN27 152.50 P 51.60 52.45 51.60 52.97 -1.14 51 67 87 +67
TOTAL PUT 541 17,057 +264
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$ 30.64
29JUN26 13.00 C 0.00 0.00 0.00 17.93 -0.63 234 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.16 -0.90 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.66 -0.90 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.16 -0.90 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.66 -0.94 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.16 -0.90 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.72 -0.84 137 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 14.17 -0.89 96 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.69 -0.87 111 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.18 -0.88 98 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.67 -0.89 77 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.14 -0.92 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.74 -0.83 108 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.22 -0.84 97 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.70 -0.86 85 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.67 -0.89 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.77 -0.81 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.79 -0.77 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.67 -0.89 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.74 -0.82 51 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 4.78 -0.78 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.84 -0.72 44 0 1 0
29JUN26 28.00 C 0.00 0.00 0.00 2.95 -0.62 41 0 0 0
29JUN26 29.00 C 2.19 2.19 2.18 2.26 -0.42 44 30 35 +15
29JUN26 30.00 C 1.87 1.88 1.86 1.60 -0.36 43 39 582 +29
29JUN26 31.00 C 1.16 1.30 1.01 1.08 -0.31 42 245 812 +163
29JUN26 32.00 C 0.74 0.87 0.66 0.70 -0.27 42 249 587 +120
29JUN26 33.00 C 0.54 0.60 0.46 0.42 -0.22 42 193 883 +14
29JUN26 34.00 C 0.29 0.41 0.26 0.25 -0.17 42 30 742 +22
29JUN26 35.00 C 0.23 0.26 0.19 0.14 -0.12 42 186 1,526 -14
29JUN26 36.00 C 0.15 0.15 0.12 0.07 -0.08 41 10 1,017 +5
29JUN26 37.00 C 0.09 0.12 0.09 0.04 -0.05 42 16 796 -16
29JUN26 38.00 C 0.06 0.06 0.05 0.02 -0.03 42 48 1,131 -1
29JUN26 39.00 C 0.05 0.05 0.05 0.01 -0.02 43 8 1,444 -8
29JUN26 40.00 C 0.04 0.04 0.04 0.01 -0.01 46 14 1,537 +10
29JUN26 41.00 C 0.02 0.02 0.02 0.01 0.00 50 1 459 -1
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,701 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 423 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 570 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 231 0
29JUN26 47.00 C 0.02 0.02 0.02 0.01 0.00 70 1 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 413 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 171 0
30JUL26 23.00 C 0.00 0.00 0.00 7.93 -0.67 55 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.06 -0.53 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.13 -0.43 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.25 -0.35 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.18 -0.55 39 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 3.58 -0.40 43 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.01 -0.31 45 0 0 0
30JUL26 30.00 C 2.33 2.68 2.33 2.33 -0.39 42 23 128 +21
30JUL26 31.00 C 1.99 2.18 1.83 1.92 -0.27 44 146 641 +92
30JUL26 32.00 C 1.46 1.65 1.42 1.51 -0.24 44 90 409 +45
30JUL26 33.00 C 1.09 1.29 1.09 1.17 -0.21 44 25 384 +25
30JUL26 34.00 C 0.89 0.90 0.89 0.89 -0.19 44 12 614 +1
30JUL26 35.00 C 0.73 0.81 0.63 0.67 -0.17 44 25 442 +21
30JUL26 36.00 C 0.51 0.58 0.51 0.49 -0.14 43 76 421 +60
30JUL26 37.00 C 0.41 0.49 0.41 0.36 -0.11 43 90 812 0
30JUL26 38.00 C 0.29 0.29 0.29 0.26 -0.08 43 46 2,435 +5
30JUL26 39.00 C 0.00 0.00 0.00 0.19 -0.06 44 0 148 0
30JUL26 40.00 C 0.20 0.20 0.19 0.13 -0.05 43 65 347 +50
30JUL26 41.00 C 0.16 0.16 0.16 0.09 -0.04 43 1 375 -1
30JUL26 42.00 C 0.15 0.15 0.15 0.07 -0.02 44 10 139 -10
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 188 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 220 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 183 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 8.08 -0.52 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.24 -0.36 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.33 -0.43 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.62 -0.25 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.72 -0.43 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.05 -0.40 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.53 -0.29 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.94 -0.31 44 0 0 0
28AUG26 31.00 C 2.41 2.42 2.41 2.47 -0.28 44 30 60 +30
28AUG26 32.00 C 0.00 0.00 0.00 2.06 -0.24 44 0 60 0
28AUG26 33.00 C 0.00 0.00 0.00 1.70 -0.24 44 0 277 0
28AUG26 34.00 C 1.38 1.38 1.36 1.39 -0.22 44 3 342 +1
28AUG26 35.00 C 1.20 1.20 1.20 1.13 -0.21 44 10 399 0
28AUG26 36.00 C 0.97 0.97 0.93 0.91 -0.18 44 76 717 +60
28AUG26 37.00 C 0.77 0.78 0.77 0.72 -0.16 44 150 192 +52
28AUG26 38.00 C 0.65 0.72 0.65 0.57 -0.14 44 3 88 +1
28AUG26 39.00 C 0.56 0.65 0.56 0.45 -0.12 44 7 72 +4
28AUG26 40.00 C 0.00 0.00 0.00 0.36 -0.09 44 0 107 0
28AUG26 41.00 C 0.41 0.41 0.41 0.28 -0.08 44 1 50 0
28AUG26 42.00 C 0.31 0.31 0.31 0.22 -0.06 44 15 63 +15
28AUG26 43.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 69 0
28AUG26 44.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 12.92 -0.64 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.56 -0.50 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.02 -0.55 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.59 -0.47 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.11 -0.45 61 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 10.07 -0.49 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.24 -0.34 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.33 -0.32 52 0 0 0
29SEP26 24.00 C 7.70 7.70 7.61 7.45 -0.41 49 31 33 +31
29SEP26 25.00 C 6.53 6.60 6.53 6.62 -0.32 48 16 16 +16
29SEP26 26.00 C 0.00 0.00 0.00 5.84 -0.36 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.13 -0.25 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.34 -0.55 43 0 35 0
29SEP26 29.00 C 3.76 3.79 3.76 3.87 -0.43 45 30 74 +15
29SEP26 30.00 C 0.00 0.00 0.00 3.33 -0.34 45 0 751 0
29SEP26 31.00 C 3.13 3.13 3.13 2.85 -0.34 44 20 33 +10
29SEP26 32.00 C 2.50 2.59 2.50 2.43 -0.31 44 10 216 +8
29SEP26 33.00 C 2.20 2.33 2.10 2.05 -0.33 44 4 382 +4
29SEP26 34.00 C 1.76 2.06 1.76 1.74 -0.31 44 218 655 -21
29SEP26 35.00 C 1.51 1.77 1.50 1.45 -0.32 44 163 1,105 -71
29SEP26 36.00 C 1.33 1.51 1.33 1.21 -0.32 44 35 432 -19
29SEP26 37.00 C 1.16 1.27 1.16 1.01 -0.30 44 22 472 +20
29SEP26 38.00 C 1.00 1.09 1.00 0.84 -0.26 44 2 546 0
29SEP26 39.00 C 0.00 0.00 0.00 0.69 -0.25 44 0 372 0
29SEP26 40.00 C 0.70 0.70 0.70 0.57 -0.21 44 5 537 +5
29SEP26 41.00 C 0.00 0.00 0.00 0.47 -0.19 44 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 -0.16 43 0 90 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 -0.14 43 0 173 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.12 43 0 422 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 -0.10 44 0 307 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.09 43 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.08 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 9.62 -0.30 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.71 -0.43 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.06 -0.32 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.34 -0.33 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 6.67 -0.32 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 6.05 -0.28 46 0 0 0
30DEC26 28.00 C 5.30 5.30 5.30 5.47 -0.47 46 1 1 +1
30DEC26 29.00 C 0.00 0.00 0.00 4.95 -0.43 46 0 9 0
30DEC26 30.00 C 0.00 0.00 0.00 4.45 -0.44 46 0 73 0
30DEC26 31.00 C 4.26 4.26 4.26 4.01 -0.40 45 15 35 +15
30DEC26 32.00 C 0.00 0.00 0.00 3.59 -0.30 45 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 3.22 -0.26 45 0 102 0
30DEC26 34.00 C 0.00 0.00 0.00 2.88 -0.45 45 0 444 0
30DEC26 35.00 C 2.59 2.91 2.58 2.57 -0.29 45 100 451 +90
30DEC26 36.00 C 2.34 2.42 2.32 2.30 -0.28 45 94 524 +94
30DEC26 37.00 C 0.00 0.00 0.00 2.03 -0.30 45 0 415 0
30DEC26 38.00 C 1.93 1.93 1.93 1.82 -0.29 45 1 530 0
30DEC26 39.00 C 1.75 1.75 1.75 1.61 -0.30 45 1 114 0
30DEC26 40.00 C 1.55 1.55 1.55 1.43 -0.18 45 2 136 0
30DEC26 41.00 C 0.00 0.00 0.00 1.28 -0.19 45 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.12 -0.20 45 0 899 0
30DEC26 43.00 C 1.29 1.29 1.29 0.97 -0.24 44 1 914 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 -0.18 44 0 490 0
30DEC26 45.00 C 1.01 1.05 1.01 0.77 -0.16 44 30 820 +4
30DEC26 46.00 C 0.00 0.00 0.00 0.69 -0.13 45 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 0.61 -0.12 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 0.53 -0.12 44 0 43 0
30DEC26 49.00 C 0.64 0.64 0.64 0.47 -0.12 44 5 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.42 -0.10 44 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.31 -0.08 45 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 722 0
30MAR27 23.00 C 0.00 0.00 0.00 9.33 -0.45 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.66 -0.41 47 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 8.18 -0.23 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.57 -0.22 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.85 -0.21 46 0 0 0
30MAR27 28.00 C 6.30 6.30 6.30 6.34 -0.24 46 10 18 0
30MAR27 29.00 C 0.00 0.00 0.00 5.97 -0.11 47 0 0 0
30MAR27 30.00 C 5.27 5.27 5.27 5.46 -0.14 47 15 18 +15
30MAR27 31.00 C 5.17 5.17 5.17 5.07 -0.03 47 15 33 +15
30MAR27 32.00 C 0.00 0.00 0.00 4.65 -0.12 47 0 77 0
30MAR27 33.00 C 0.00 0.00 0.00 4.28 -0.09 47 0 168 0
30MAR27 34.00 C 3.80 3.80 3.80 3.95 -0.05 47 1 183 0
30MAR27 35.00 C 3.59 3.64 3.53 3.62 -0.06 46 45 51 +45
30MAR27 36.00 C 0.00 0.00 0.00 3.22 -0.13 46 0 1,403 0
30MAR27 37.00 C 0.00 0.00 0.00 2.97 -0.10 46 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 2.79 -0.11 46 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 2.56 -0.08 46 0 29 0
30MAR27 40.00 C 0.00 0.00 0.00 2.33 -0.08 46 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 2.16 +0.01 46 0 16 0
30MAR27 42.00 C 2.08 2.08 2.08 1.96 +0.01 46 1 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.81 +0.04 46 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.66 +0.03 46 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 1.52 +0.04 46 5 33 +5
30MAR27 46.00 C 0.00 0.00 0.00 1.38 +0.04 46 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.28 +0.05 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.17 +0.01 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.06 +0.01 46 0 10 0
30MAR27 50.00 C 1.11 1.11 1.11 0.97 +0.02 46 120 183 +112
30MAR27 52.50 C 0.93 0.93 0.93 0.79 +0.05 46 5 12 -5
30MAR27 55.00 C 0.00 0.00 0.00 0.63 +0.03 46 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
30MAR27 60.00 C 0.57 0.62 0.57 0.41 +0.03 46 21 17 +11
30MAR27 62.50 C 0.00 0.00 0.00 0.32 +0.03 46 0 69 0
29JUN27 23.00 C 0.00 0.00 0.00 9.84 - 46 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 9.31 -0.31 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.59 -0.40 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.01 -0.33 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.44 -0.40 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.03 -0.27 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.56 -0.27 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.11 -0.27 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.69 -0.25 45 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 5.30 -0.25 45 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.95 -0.23 46 0 48 0
29JUN27 34.00 C 0.00 0.00 0.00 4.61 -0.22 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.31 -0.20 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.01 -0.20 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.73 -0.21 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.48 -0.20 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.23 -0.21 45 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 2.98 -0.27 45 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 2.79 -0.22 45 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 2.59 -0.23 45 0 6 0
29JUN27 43.00 C 2.60 2.60 2.60 2.40 -0.25 45 3 3 +3
TOTAL CALL 3,021 47,425 +1,213
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 136 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 105 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 82 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 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 59 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 2,233 0
29JUN26 26.00 P 0.07 0.07 0.07 0.06 0.00 43 30 1,931 +17
29JUN26 27.00 P 0.14 0.14 0.14 0.13 -0.01 42 1 701 +1
29JUN26 28.00 P 0.31 0.33 0.25 0.26 -0.01 41 68 664 -21
29JUN26 29.00 P 0.52 0.59 0.43 0.49 +0.01 40 50 899 +1
29JUN26 30.00 P 0.88 0.97 0.71 0.89 +0.11 42 129 2,463 -19
29JUN26 31.00 P 1.34 1.50 1.19 1.36 +0.15 41 35 1,371 +10
29JUN26 32.00 P 1.99 2.18 1.99 1.97 +0.15 40 47 1,246 -31
29JUN26 33.00 P 2.91 2.91 2.86 2.70 +0.22 40 3 1,167 -3
29JUN26 34.00 P 3.69 3.80 3.56 3.58 +0.32 42 15 2,272 0
29JUN26 35.00 P 0.00 0.00 0.00 4.46 +0.25 42 0 2,425 0
29JUN26 36.00 P 0.00 0.00 0.00 5.41 +0.31 43 0 2,142 0
29JUN26 37.00 P 0.00 0.00 0.00 6.37 +0.55 41 0 4,409 0
29JUN26 38.00 P 7.03 7.03 7.03 7.36 +0.46 0 3 2,092 0
29JUN26 39.00 P 8.31 8.31 8.31 8.36 +0.49 0 20 900 0
29JUN26 40.00 P 9.46 9.46 8.97 9.64 +0.77 87 11 468 -11
29JUN26 41.00 P 9.98 9.98 9.98 10.40 +0.53 67 1 132 -15
29JUN26 42.00 P 11.14 11.14 11.14 11.41 +0.54 73 5 839 0
29JUN26 43.00 P 0.00 0.00 0.00 12.41 +0.36 78 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 13.36 +0.55 0 0 45 -68
29JUN26 45.00 P 0.00 0.00 0.00 14.38 +0.52 79 0 30 -299
29JUN26 46.00 P 0.00 0.00 0.00 15.40 +0.54 88 0 90 -90
29JUN26 47.00 P 0.00 0.00 0.00 16.36 +0.55 0 0 0 -22
29JUN26 48.00 P 0.00 0.00 0.00 17.38 +0.39 90 0 0 -29
29JUN26 49.00 P 0.00 0.00 0.00 18.66 +0.67 133 0 0 -7
29JUN26 50.00 P 0.00 0.00 0.00 19.36 +0.38 0 0 0 -1
29JUN26 52.50 P 0.00 0.00 0.00 21.86 +0.31 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.36 +0.50 0 0 0 -3
29JUN26 57.50 P 0.00 0.00 0.00 26.88 +0.45 121 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.36 +0.52 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.86 +0.55 0 0 0 0
30JUL26 23.00 P 0.11 0.11 0.11 0.07 +0.01 44 1 8 0
30JUL26 24.00 P 0.16 0.16 0.14 0.13 +0.02 44 60 67 +60
30JUL26 25.00 P 0.25 0.25 0.25 0.22 +0.02 43 1 136 +1
30JUL26 26.00 P 0.00 0.00 0.00 0.37 +0.04 44 0 193 0
30JUL26 27.00 P 0.60 0.60 0.49 0.54 +0.02 42 3 546 -1
30JUL26 28.00 P 0.84 0.84 0.84 0.81 +0.08 42 1 181 0
30JUL26 29.00 P 1.16 1.16 1.16 1.15 +0.11 42 1 315 0
30JUL26 30.00 P 1.53 1.67 1.40 1.57 +0.12 42 25 483 -16
30JUL26 31.00 P 2.08 2.13 1.86 2.09 +0.20 42 47 521 -21
30JUL26 32.00 P 2.76 2.76 2.43 2.66 +0.17 42 31 866 +30
30JUL26 33.00 P 0.00 0.00 0.00 3.28 +0.16 41 0 451 0
30JUL26 34.00 P 0.00 0.00 0.00 3.99 +0.17 40 5 1,202 -1
30JUL26 35.00 P 4.99 4.99 4.99 5.04 +0.45 47 2 1,318 0
30JUL26 36.00 P 5.50 5.50 5.50 5.60 +0.22 38 1 407 0
30JUL26 37.00 P 0.00 0.00 0.00 6.63 +0.37 44 0 728 0
30JUL26 38.00 P 0.00 0.00 0.00 7.46 +0.30 40 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 8.45 +0.41 43 4 91 0
30JUL26 40.00 P 0.00 0.00 0.00 9.64 +0.67 56 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 10.40 +0.44 45 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 11.41 +0.39 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.41 +0.36 52 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 13.36 +0.46 0 2 0 -2
30JUL26 45.00 P 0.00 0.00 0.00 14.41 +0.55 58 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.40 +0.54 60 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.36 +0.53 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.38 +0.39 61 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 2 0
28AUG26 24.00 P 0.36 0.36 0.36 0.30 +0.01 43 96 142 +96
28AUG26 25.00 P 0.00 0.00 0.00 0.46 +0.03 44 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 0.66 +0.03 43 0 194 0
28AUG26 27.00 P 0.00 0.00 0.00 0.91 +0.04 43 0 216 0
28AUG26 28.00 P 1.27 1.30 1.25 1.22 +0.05 43 3 366 +3
28AUG26 29.00 P 0.00 0.00 0.00 1.59 +0.06 42 0 135 0
28AUG26 30.00 P 0.00 0.00 0.00 2.07 +0.11 43 0 456 0
28AUG26 31.00 P 0.00 0.00 0.00 2.57 +0.11 43 0 853 0
28AUG26 32.00 P 3.28 3.28 3.24 3.16 +0.15 43 4 245 +4
28AUG26 33.00 P 0.00 0.00 0.00 3.80 +0.17 43 0 347 0
28AUG26 34.00 P 0.00 0.00 0.00 4.67 +0.39 46 0 387 0
28AUG26 35.00 P 5.30 5.37 5.30 5.12 +0.13 40 6 179 +6
28AUG26 36.00 P 5.97 5.97 5.97 6.07 +0.23 43 5 343 +5
28AUG26 37.00 P 0.00 0.00 0.00 6.94 +0.29 44 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 7.69 +0.23 41 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 8.57 +0.26 41 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 9.64 +0.44 47 0 31 0
28AUG26 41.00 P 0.00 0.00 0.00 10.40 +0.16 38 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 11.41 +0.38 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.41 +0.30 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.38 +0.43 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.41 +0.43 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.49 +0.58 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.48 +0.58 58 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.38 +0.39 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 43 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 84 0
29SEP26 23.00 P 0.45 0.45 0.45 0.39 +0.05 43 120 189 +120
29SEP26 24.00 P 0.58 0.58 0.58 0.53 +0.03 43 120 506 +120
29SEP26 25.00 P 0.00 0.00 0.00 0.74 +0.04 43 0 574 0
29SEP26 26.00 P 1.00 1.00 0.94 1.02 +0.08 43 2 201 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.38 +0.15 44 0 211 0
29SEP26 28.00 P 1.52 1.52 1.52 1.68 +0.10 42 4 703 +4
29SEP26 29.00 P 0.00 0.00 0.00 2.10 +0.12 42 0 891 0
29SEP26 30.00 P 2.62 2.66 2.38 2.58 +0.14 42 120 1,964 +89
29SEP26 31.00 P 3.20 3.20 2.89 3.11 +0.15 42 432 3,041 +389
29SEP26 32.00 P 0.00 0.00 0.00 3.69 +0.16 41 0 3,272 0
29SEP26 33.00 P 0.00 0.00 0.00 4.32 +0.17 41 0 1,719 0
29SEP26 34.00 P 0.00 0.00 0.00 5.09 +0.31 42 0 2,774 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 +0.14 40 0 1,486 0
29SEP26 36.00 P 6.60 6.60 6.60 6.56 +0.25 42 2 1,983 0
29SEP26 37.00 P 7.38 7.38 7.38 7.29 +0.18 40 20 2,485 +20
29SEP26 38.00 P 0.00 0.00 0.00 8.08 +0.18 39 0 246 0
29SEP26 39.00 P 8.78 8.78 8.78 8.94 +0.20 38 1 199 +1
29SEP26 40.00 P 9.64 9.64 9.64 9.83 +0.23 38 1 286 +1
29SEP26 41.00 P 0.00 0.00 0.00 10.74 +0.23 38 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 11.67 +0.17 38 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 12.60 +0.37 37 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 13.53 +0.22 34 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 14.48 +0.29 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.60 +0.40 43 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 16.48 +0.41 37 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 17.53 +0.50 43 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 18.66 +0.58 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.48 +0.50 43 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 21.93 +0.38 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.40 +0.43 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.88 +0.37 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.36 +0.40 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.86 +0.46 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.06 44 0 329 0
30DEC26 23.00 P 0.88 0.88 0.88 0.90 +0.06 44 2 170 +2
30DEC26 24.00 P 0.00 0.00 0.00 1.16 +0.09 43 0 110 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 +0.10 43 0 137 0
30DEC26 26.00 P 0.00 0.00 0.00 1.79 +0.13 43 0 141 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.15 43 0 256 0
30DEC26 28.00 P 2.46 2.46 2.46 2.59 +0.16 43 15 444 0
30DEC26 29.00 P 3.04 3.04 3.03 3.06 +0.22 43 95 441 +33
30DEC26 30.00 P 3.58 3.58 3.58 3.55 +0.17 43 5 1,329 +5
30DEC26 31.00 P 0.00 0.00 0.00 4.10 +0.20 43 1 769 +1
30DEC26 32.00 P 0.00 0.00 0.00 4.67 +0.15 43 0 1,368 0
30DEC26 33.00 P 5.37 5.37 5.37 5.37 +0.22 43 8 666 0
30DEC26 34.00 P 0.00 0.00 0.00 5.93 +0.13 42 0 397 0
30DEC26 35.00 P 0.00 0.00 0.00 6.61 +0.14 42 0 1,128 0
30DEC26 36.00 P 0.00 0.00 0.00 7.34 +0.15 42 0 508 0
30DEC26 37.00 P 8.35 8.35 8.35 8.10 +0.14 42 1 1,059 +1
30DEC26 38.00 P 0.00 0.00 0.00 8.87 +0.14 42 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 9.67 +0.14 42 0 175 0
30DEC26 40.00 P 10.37 10.39 10.37 10.55 +0.21 42 16 192 +16
30DEC26 41.00 P 0.00 0.00 0.00 11.38 +0.18 42 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.24 +0.22 42 0 815 0
30DEC26 43.00 P 13.43 13.43 13.43 13.11 +0.22 41 3 820 0
30DEC26 44.00 P 0.00 0.00 0.00 13.99 +0.22 41 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.89 +0.22 41 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 15.99 +0.43 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 16.91 +0.44 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.84 +0.44 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.76 +0.43 44 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 19.53 +0.27 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.06 +0.43 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.47 +0.45 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.95 +0.44 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.40 +0.44 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.91 +0.51 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.46 +0.25 45 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 1.77 +0.27 45 0 430 0
30MAR27 25.00 P 1.97 1.97 1.97 2.11 +0.29 45 3 73 +3
30MAR27 26.00 P 0.00 0.00 0.00 2.49 +0.30 45 0 28 0
30MAR27 27.00 P 2.76 2.76 2.76 2.92 +0.33 45 115 131 +115
30MAR27 28.00 P 0.00 0.00 0.00 3.36 +0.33 45 0 194 0
30MAR27 29.00 P 3.74 3.74 3.74 3.86 +0.36 44 15 172 +15
30MAR27 30.00 P 4.22 4.33 4.22 4.36 +0.34 44 29 1,030 +29
30MAR27 31.00 P 0.00 0.00 0.00 4.92 +0.37 44 0 73 0
30MAR27 32.00 P 5.43 5.43 5.43 5.50 +0.49 44 15 134 0
30MAR27 33.00 P 0.00 0.00 0.00 6.10 +0.34 44 0 161 0
30MAR27 34.00 P 0.00 0.00 0.00 6.75 +0.35 44 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 7.40 +0.31 43 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 8.08 +0.30 43 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 8.80 +0.29 43 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 9.52 +0.25 43 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.29 +0.25 43 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.09 +0.25 43 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 11.90 +0.23 43 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 12.72 +0.22 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.57 +0.22 42 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.42 +0.22 42 2 2 +2
30MAR27 45.00 P 0.00 0.00 0.00 15.45 +0.38 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.16 +0.22 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.06 +0.23 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.98 +0.25 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.88 +0.25 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.99 +0.44 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.28 +0.42 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.66 +0.45 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.03 +0.43 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.44 +0.44 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.91 +0.49 43 0 0 0
29JUN27 23.00 P 1.91 1.91 1.91 1.84 - 44 20 20 -
29JUN27 24.00 P 2.21 2.21 2.21 2.23 +0.16 45 10 294 +10
29JUN27 25.00 P 0.00 0.00 0.00 2.58 +0.13 45 0 77 0
29JUN27 26.00 P 3.09 3.09 2.90 2.99 +0.15 44 122 137 +105
29JUN27 27.00 P 0.00 0.00 0.00 3.42 +0.13 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.89 +0.15 44 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 4.39 +0.14 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.93 +0.16 44 0 6 0
29JUN27 31.00 P 5.60 5.60 5.60 5.50 +0.17 44 2 71 +2
29JUN27 32.00 P 0.00 0.00 0.00 6.09 +0.18 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.72 +0.19 44 0 143 0
29JUN27 34.00 P 0.00 0.00 0.00 7.37 +0.20 44 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.08 +0.25 44 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 8.81 +0.27 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.42 +0.17 44 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 10.27 +0.29 45 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 10.90 +0.18 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.68 +0.19 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.56 +0.29 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.27 +0.21 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.09 +0.22 44 0 0 0
TOTAL PUT 2,017 94,542 +658
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$ 6.05
29JUN26 4.50 C 0.00 0.00 0.00 1.56 -0.09 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.46 -0.09 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.38 -0.08 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.27 -0.09 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.19 -0.07 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.08 -0.09 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.85 -0.08 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.46 -0.05 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.30 -0.06 47 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 608 0
29JUN26 6.75 C 0.08 0.08 0.08 0.07 -0.03 49 35 180 +30
29JUN26 7.00 C 0.05 0.05 0.05 0.04 -0.02 50 34 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 54 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 56 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 134 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 140 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 146 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 151 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 157 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 162 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 171 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 203 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 228 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.58 -0.11 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.49 -0.10 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.40 -0.10 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.31 -0.10 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.26 -0.06 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.17 -0.07 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.97 -0.03 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.78 -0.04 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.62 -0.04 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.47 -0.06 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.36 -0.05 48 0 32 0
30JUL26 6.50 C 0.00 0.00 0.00 0.27 -0.04 48 0 27 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 -0.03 48 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.11 -0.02 49 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.01 50 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.67 -0.02 57 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.58 -0.02 56 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.50 -0.01 56 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.41 -0.02 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.33 -0.02 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.25 -0.02 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.03 -0.04 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.86 -0.04 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.71 -0.07 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.31 -0.03 48 0 3 0
28AUG26 7.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 -0.02 50 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 0.00 51 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.68 -0.09 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.60 -0.09 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.51 -0.09 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 -0.09 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.36 -0.08 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 -0.07 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.96 -0.06 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 -0.05 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 -0.05 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.04 47 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.03 47 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.03 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.03 47 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 48 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.84 -0.08 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.77 -0.08 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.69 -0.08 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.62 -0.07 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.55 -0.07 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 -0.06 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 -0.06 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.18 -0.06 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 -0.06 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.92 -0.06 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 -0.05 47 0 7 0
30DEC26 6.50 C 0.00 0.00 0.00 0.72 -0.04 47 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.05 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.05 47 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.05 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.04 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.03 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 -0.03 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.03 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.02 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.99 -0.07 51 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.92 -0.07 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.85 -0.07 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.78 -0.07 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.73 -0.06 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.66 -0.06 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.51 -0.06 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.36 -0.07 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.23 -0.07 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.12 -0.03 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 -0.02 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.02 48 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.55 -0.02 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 -0.02 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 -0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 0.00 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 0.00 48 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 48 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 48 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 47 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 45 0 33 0
29JUN27 4.50 C 0.00 0.00 0.00 2.04 -0.09 51 0 29 0
29JUN27 4.60 C 0.00 0.00 0.00 1.97 -0.09 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.90 -0.09 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.84 -0.08 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.78 -0.08 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.71 -0.09 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.57 -0.08 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.43 -0.09 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.31 -0.08 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.20 -0.07 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 1.09 -0.07 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.00 -0.07 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 -0.06 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 -0.06 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.75 -0.06 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 -0.06 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.63 -0.05 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.52 -0.05 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
TOTAL CALL 69 9,397 +30
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 54 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 51 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 +0.02 50 0 82 0
29JUN26 6.00 P 0.23 0.23 0.23 0.26 +0.04 51 8 153 +8
29JUN26 6.25 P 0.00 0.00 0.00 0.40 +0.05 51 0 38 0
29JUN26 6.50 P 0.00 0.00 0.00 0.55 +0.03 46 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.76 +0.05 49 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 0.99 +0.06 52 0 27 0
29JUN26 7.25 P 0.00 0.00 0.00 1.22 +0.08 53 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.46 +0.09 54 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.70 +0.08 0 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.95 +0.09 0 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 2.20 +0.09 0 0 87 0
29JUN26 8.50 P 0.00 0.00 0.00 2.45 +0.09 0 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.70 +0.09 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.95 +0.09 0 0 28 0
29JUN26 9.25 P 0.00 0.00 0.00 3.20 +0.09 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.45 +0.09 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.70 +0.09 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.95 +0.09 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.45 +0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.95 +0.09 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.95 +0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.45 +0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.95 +0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.45 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.95 +0.09 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.45 +0.09 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.95 +0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.45 +0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.95 +0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.45 +0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.95 +0.09 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.45 +0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.95 +0.09 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.45 +0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.95 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.45 +0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.95 +0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.95 +0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.95 +0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.95 +0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.95 +0.09 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.13 +0.01 49 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.20 +0.02 49 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.29 +0.02 49 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.41 +0.03 49 0 600 0
30JUL26 6.25 P 0.00 0.00 0.00 0.55 +0.04 49 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 0.69 +0.03 47 0 103 0
30JUL26 6.75 P 0.00 0.00 0.00 0.87 +0.02 47 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.07 +0.02 48 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.28 +0.03 48 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.53 +0.05 53 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.72 +0.06 44 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.97 +0.08 49 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 2.21 +0.09 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.45 +0.09 0 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.95 +0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.95 +0.09 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.45 +0.09 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.95 +0.09 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.21 +0.02 50 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.29 +0.02 49 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.39 +0.03 49 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.51 +0.04 49 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 0.64 +0.03 48 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.79 +0.03 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.15 +0.02 47 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.38 +0.05 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.59 +0.08 51 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.80 +0.04 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.00 +0.01 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.22 0.00 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.49 +0.06 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.73 +0.11 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.97 +0.10 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.22 +0.11 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.01 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 +0.03 47 0 21 0
29SEP26 6.25 P 0.72 0.72 0.72 0.72 +0.03 47 13 43 +13
29SEP26 6.50 P 0.00 0.00 0.00 0.89 +0.05 48 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.05 +0.03 48 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.03 47 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 +0.03 47 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 +0.02 47 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.83 +0.05 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.05 +0.06 48 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.27 +0.05 47 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 +0.06 47 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.75 +0.09 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.99 +0.09 51 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.23 +0.09 52 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.47 +0.10 52 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.72 +0.09 54 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.97 +0.09 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.47 +0.09 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.97 +0.09 65 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.47 +0.09 69 0 0 -6
29SEP26 12.00 P 0.00 0.00 0.00 5.97 +0.09 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.47 +0.09 76 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.98 +0.10 82 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.47 +0.09 82 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.97 +0.09 85 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.47 +0.09 88 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.97 +0.09 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.47 +0.09 94 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.97 +0.09 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.47 +0.09 99 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.97 +0.09 102 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.47 +0.09 104 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.97 +0.09 106 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.47 +0.09 108 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.97 +0.09 111 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.47 +0.09 113 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.97 +0.09 115 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.97 +0.09 119 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.97 +0.09 122 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.97 +0.09 126 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.97 +0.09 129 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.02 46 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 +0.04 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 +0.04 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.05 +0.03 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 +0.04 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 +0.04 47 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.04 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 +0.05 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.98 +0.06 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.18 +0.06 47 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 +0.06 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.60 +0.06 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.82 +0.07 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.04 +0.07 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.27 +0.07 46 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.49 +0.06 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.74 +0.08 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.97 +0.07 45 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.47 +0.08 49 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.97 +0.09 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.47 +0.09 55 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.98 +0.10 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.48 +0.10 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.98 +0.10 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.47 +0.09 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.97 +0.09 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.47 +0.09 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.97 +0.09 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.47 +0.09 75 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.97 +0.09 77 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.47 +0.09 79 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.97 +0.09 81 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.47 +0.09 83 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.03 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.04 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.04 48 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.03 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.03 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 +0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.03 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 +0.03 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.06 +0.04 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.21 +0.02 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.37 +0.02 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.55 +0.02 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.72 +0.02 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 +0.02 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 +0.02 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.29 +0.02 46 0 232 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 +0.02 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.70 +0.03 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.91 +0.02 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.12 +0.03 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.34 +0.07 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.56 +0.07 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.78 +0.07 45 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.01 +0.07 45 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.48 +0.07 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.97 +0.08 46 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.47 +0.09 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.98 +0.10 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.48 +0.10 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.98 +0.10 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.47 +0.09 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.97 +0.09 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.47 +0.09 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.97 +0.09 64 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.48 +0.02 48 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 +0.02 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 +0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.90 +0.02 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 +0.03 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.18 +0.02 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.33 +0.03 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.49 +0.03 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.65 +0.03 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.83 +0.04 45 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.00 +0.03 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.18 +0.04 44 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.37 +0.04 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.56 +0.04 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.75 +0.04 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.95 +0.05 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.16 +0.05 42 0 0 0
TOTAL PUT 21 7,844 +15
ALL CONTRACTS TOTAL 848,780 19,882,543 +279,376
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED